SLQD Historical Prices

Summary

Key Stock Metrics

49.02

(June 3, 2024)

52-Week Low

50.46

(September 27, 2024)

52-Week High

52.30

(July 31, 2020)

All-Time High

50.24

(May 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-15	50.21	50.21	50.07	50.10	3040
2014-01-16	50.14	50.22	50.14	50.22	730
2014-01-17	50.23	50.24	50.23	50.24	24414
2014-01-21	50.25	50.25	50.18	50.22	106589
2014-01-22	50.22	50.23	50.14	50.14	21600
2014-01-23	50.23	50.24	50.15	50.22	77105
2014-01-24	50.27	50.27	50.15	50.21	41791
2014-01-27	50.25	50.26	50.13	50.14	103623
2014-01-28	50.17	50.26	50.14	50.26	139995
2014-01-29	50.29	50.29	50.20	50.25	2177
2014-01-30	50.24	50.26	50.20	50.24	2202
2014-01-31	50.30	50.30	50.25	50.28	2138
2014-02-03	50.25	50.26	50.23	50.24	717
2014-02-04	50.29	50.31	50.28	50.31	3280
2014-02-05	50.27	50.30	50.20	50.28	5213
2014-02-06	50.27	50.28	50.25	50.27	2422
2014-02-07	50.26	50.34	50.26	50.34	31227
2014-02-10	50.31	50.32	50.30	50.32	1731
2014-02-11	50.21	50.28	50.20	50.28	2280
2014-02-12	50.18	50.29	50.17	50.18	87105
2014-02-13	50.30	50.32	50.24	50.31	16850
2014-02-14	50.32	50.33	50.28	50.33	10980
2014-02-18	50.31	50.34	50.28	50.30	7628
2014-02-19	50.39	50.39	50.25	50.30	9608
2014-02-20	50.21	50.33	50.21	50.32	15380
2014-02-21	50.29	50.29	50.22	50.26	2600
2014-02-24	50.23	50.32	50.23	50.32	998
2014-02-25	50.31	50.37	50.31	50.36	2300
2014-02-26	50.39	50.42	50.39	50.42	950
2014-02-27	50.40	50.42	50.39	50.42	5146
2014-02-28	50.40	50.40	50.30	50.30	697
2014-03-03	50.36	50.37	50.33	50.34	3705
2014-03-04	50.37	50.37	50.37	50.37	402
2014-03-05	50.30	50.34	50.27	50.33	2512
2014-03-06	50.30	50.30	50.17	50.30	2594
2014-03-07	50.24	50.24	50.17	50.18	25383
2014-03-10	50.10	50.23	50.10	50.22	3134
2014-03-11	50.17	50.17	50.17	50.17	101
2014-03-12	50.31	50.32	50.31	50.32	320
2014-03-13	50.33	50.34	50.30	50.30	2736
2014-03-17	50.37	50.37	50.37	50.37	435
2014-03-18	50.35	50.37	50.28	50.28	2223
2014-03-19	50.36	50.36	50.06	50.08	21877
2014-03-20	50.23	50.33	50.23	50.30	9696
2014-03-21	50.12	50.12	50.12	50.12	939
2014-03-24	50.16	50.16	50.15	50.16	1070
2014-03-25	50.20	50.20	50.20	50.20	175
2014-03-26	50.24	50.26	50.24	50.24	1950
2014-03-28	50.22	50.22	50.22	50.22	1200
2014-04-01	50.17	50.21	50.17	50.21	880
2014-04-02	50.13	50.18	50.10	50.18	2354
2014-04-03	50.19	50.19	50.19	50.19	215
2014-04-04	50.24	50.26	50.24	50.26	4211
2014-04-07	50.31	50.31	50.31	50.31	126
2014-04-08	50.34	50.35	50.34	50.35	3638
2014-04-09	50.33	50.33	50.33	50.33	851
2014-04-10	50.30	50.30	50.30	50.30	400
2014-04-11	50.39	50.43	50.39	50.43	6531
2014-04-14	50.41	50.41	50.41	50.41	338
2014-04-15	50.43	50.43	50.43	50.43	600
2014-04-16	50.31	50.40	50.29	50.29	7453
2014-04-17	50.36	50.36	50.25	50.25	300
2014-04-21	50.35	50.36	50.26	50.33	900
2014-04-22	50.24	50.33	50.24	50.33	11020
2014-04-23	50.36	50.38	50.36	50.37	9061
2014-04-24	50.32	50.32	50.32	50.32	353
2014-04-25	50.33	50.33	50.33	50.33	308
2014-04-28	50.36	50.36	50.36	50.36	2930
2014-04-29	50.32	50.34	50.32	50.34	2581
2014-05-01	50.34	50.34	50.26	50.26	627
2014-05-02	50.36	50.36	50.33	50.36	972
2014-05-05	50.37	50.37	50.37	50.37	1553
2014-05-06	50.34	50.34	50.28	50.34	4260
2014-05-07	50.35	50.39	50.35	50.39	4840
2014-05-08	50.41	50.41	50.41	50.41	470
2014-05-09	50.41	50.42	50.41	50.42	4627
2014-05-12	50.40	50.41	50.34	50.37	7430
2014-05-13	50.41	50.42	50.37	50.42	4527
2014-05-14	50.49	50.49	50.49	50.49	386
2014-05-15	50.51	50.51	50.49	50.49	993
2014-05-16	50.44	50.49	50.42	50.49	759
2014-05-19	50.50	50.53	50.50	50.51	3237
2014-05-20	50.51	50.53	50.44	50.53	1519
2014-05-21	50.53	50.54	50.48	50.51	5343
2014-05-22	50.52	50.52	50.47	50.50	1977
2014-05-23	50.50	50.52	50.49	50.52	2220
2014-05-27	50.51	50.51	50.49	50.51	3330
2014-05-28	50.52	50.58	50.52	50.57	4766
2014-05-30	50.56	50.61	50.55	50.61	8217
2014-06-02	50.54	50.54	50.50	50.51	8661
2014-06-03	50.49	50.50	50.40	50.40	6827
2014-06-04	50.47	50.49	50.43	50.49	11345
2014-06-05	50.41	50.53	50.40	50.53	4654
2014-06-06	50.53	50.53	50.50	50.52	3245
2014-06-09	50.47	50.49	50.40	50.41	12583
2014-06-10	50.39	50.46	50.39	50.42	5166
2014-06-11	50.48	50.49	50.36	50.42	12409
2014-06-12	50.43	50.48	50.38	50.47	5767
2014-06-13	50.43	50.45	50.43	50.45	265
2014-06-16	50.42	50.45	50.32	50.34	5700
2014-06-17	50.41	50.41	50.41	50.41	160
2014-06-18	50.33	50.45	50.33	50.45	830
2014-06-19	50.40	50.52	50.40	50.48	3013
2014-06-20	50.37	50.44	50.37	50.43	1170
2014-06-23	50.37	50.42	50.37	50.41	661
2014-06-24	50.49	50.50	50.45	50.50	8415
2014-06-25	50.45	50.55	50.45	50.52	5318
2014-06-26	50.53	50.55	50.49	50.49	2640
2014-06-27	50.55	50.55	50.55	50.55	502
2014-06-30	50.43	50.54	50.43	50.54	8128
2014-07-01	50.50	50.50	50.38	50.38	731
2014-07-02	50.45	50.45	50.30	50.30	14514
2014-07-03	50.25	50.39	50.25	50.39	1953
2014-07-07	50.36	50.38	50.35	50.38	2421
2014-07-09	50.28	50.45	50.28	50.45	13373
2014-07-10	50.44	50.47	50.44	50.47	2531
2014-07-11	50.49	50.49	50.48	50.49	700
2014-07-14	50.46	50.46	50.34	50.43	2045
2014-07-15	50.44	50.45	50.39	50.39	6258
2014-07-16	50.31	50.44	50.31	50.44	6246
2014-07-17	50.47	50.50	50.47	50.50	1002
2014-07-18	50.47	50.48	50.34	50.36	2473
2014-07-21	50.45	50.45	50.40	50.43	3176
2014-07-22	50.44	50.52	50.35	50.40	35369
2014-07-23	50.55	50.55	50.51	50.55	3456
2014-07-24	50.50	50.50	50.38	50.38	2563
2014-07-25	50.37	50.37	50.37	50.37	2100
2014-07-28	50.51	50.52	50.38	50.38	1492
2014-07-29	50.50	50.50	50.45	50.49	6900
2014-07-30	50.44	50.45	50.44	50.45	1222
2014-07-31	50.29	50.44	50.29	50.31	11303
2014-08-01	50.45	50.45	50.45	50.45	1148
2014-08-04	50.51	50.51	50.46	50.46	2620
2014-08-05	50.49	50.51	50.42	50.51	1385
2014-08-07	50.52	50.52	50.52	50.52	316
2014-08-08	50.48	50.57	50.48	50.55	6555
2014-08-11	50.47	50.53	50.47	50.53	1287
2014-08-12	50.55	50.61	50.55	50.60	18107
2014-08-13	50.56	50.62	50.56	50.62	6102
2014-08-14	50.64	50.64	50.55	50.60	14144
2014-08-19	50.65	50.65	50.60	50.63	2758
2014-08-21	50.59	50.61	50.58	50.61	2229
2014-08-22	50.58	50.58	50.50	50.56	5633
2014-08-25	50.54	50.56	50.41	50.56	8388
2014-08-26	50.43	50.58	50.43	50.58	1842
2014-08-27	50.60	50.60	50.46	50.60	5208
2014-08-28	50.47	50.61	50.47	50.61	2090
2014-08-29	50.61	50.63	50.61	50.63	4463
2014-09-02	50.43	50.43	50.42	50.42	565
2014-09-03	50.49	50.51	50.42	50.51	4287
2014-09-04	50.48	50.49	50.48	50.49	1515
2014-09-05	50.44	50.54	50.43	50.43	6064
2014-09-08	50.48	50.48	50.44	50.47	2418
2014-09-09	50.42	50.43	50.35	50.43	922
2014-09-10	50.41	50.41	50.35	50.38	6639
2014-09-11	50.33	50.43	50.33	50.37	5477
2014-09-12	50.35	50.36	50.34	50.34	1214
2014-09-15	50.38	50.39	50.38	50.38	1932
2014-09-16	50.40	50.40	50.40	50.40	1210
2014-09-17	50.37	50.42	50.37	50.40	3068
2014-09-18	50.32	50.35	50.25	50.35	1694
2014-09-19	50.36	50.36	50.35	50.36	42698
2014-09-22	50.35	50.40	50.35	50.39	1726
2014-09-23	50.41	50.41	50.41	50.41	3670
2014-09-24	50.40	50.40	50.40	50.40	744
2014-09-25	50.41	50.42	50.41	50.41	21085
2014-09-26	50.22	50.32	50.22	50.32	1452
2014-09-29	50.22	50.25	50.20	50.24	9930
2014-09-30	50.28	50.28	50.24	50.26	2676
2014-10-01	50.27	50.33	50.27	50.33	5007
2014-10-02	50.34	50.34	50.21	50.21	1787
2014-10-03	50.27	50.38	50.26	50.32	12705
2014-10-06	50.32	50.35	50.32	50.34	2758
2014-10-07	50.38	50.42	50.31	50.42	2486
2014-10-08	50.43	50.60	50.35	50.56	12253
2014-10-09	50.54	50.55	50.53	50.55	2163
2014-10-10	50.40	50.50	50.40	50.42	5524
2014-10-13	50.55	50.57	50.53	50.53	3094
2014-10-14	50.56	50.56	50.53	50.53	3920
2014-10-15	50.69	50.73	50.64	50.64	11729
2014-10-16	50.63	50.63	50.57	50.60	9273
2014-10-17	50.59	50.60	50.43	50.56	28900
2014-10-20	50.57	50.59	50.42	50.59	3669
2014-10-21	50.49	50.61	50.49	50.59	6429
2014-10-22	50.46	50.54	50.46	50.54	15172
2014-10-23	50.51	50.52	50.44	50.45	6324
2014-10-24	50.52	50.52	50.51	50.52	1531
2014-10-27	50.50	50.51	50.50	50.50	1239
2014-10-28	50.45	50.52	50.45	50.50	9161
2014-10-29	50.50	50.50	50.42	50.42	9968
2014-10-30	50.44	50.45	50.41	50.44	4601
2014-10-31	50.43	50.45	50.34	50.45	2341
2014-11-03	50.36	50.36	50.25	50.36	2410
2014-11-04	50.33	50.35	50.26	50.35	94407
2014-11-05	50.34	50.34	50.26	50.31	5415
2014-11-06	50.32	50.35	50.30	50.30	37118
2014-11-07	50.34	50.38	50.30	50.30	4865
2014-11-10	50.30	50.34	50.30	50.34	2299
2014-11-11	50.29	50.29	50.29	50.29	102
2014-11-12	50.32	50.34	50.30	50.30	1407
2014-11-13	50.25	50.25	50.25	50.25	125
2014-11-14	50.32	50.34	50.31	50.31	2610
2014-11-17	50.34	50.35	50.30	50.33	1838
2014-11-18	50.31	50.34	50.31	50.32	2588
2014-11-19	50.30	50.32	50.22	50.27	13106
2014-11-20	50.35	50.35	50.30	50.32	3313
2014-11-21	50.32	50.35	50.29	50.35	2223
2014-11-24	50.32	50.33	50.29	50.33	19147
2014-11-25	50.37	50.38	50.31	50.38	1841
2014-11-26	50.40	50.44	50.40	50.44	2114
2014-11-28	50.38	50.38	50.37	50.37	4417
2014-12-01	50.43	50.44	50.32	50.38	7112
2014-12-02	50.31	50.32	50.29	50.29	8613
2014-12-03	50.29	50.30	50.27	50.30	14703
2014-12-04	50.25	50.33	50.25	50.33	2500
2014-12-05	50.18	50.18	50.14	50.15	1743
2014-12-08	50.13	50.19	50.12	50.15	1257
2014-12-09	50.25	50.25	50.25	50.25	679
2014-12-10	50.24	50.24	50.19	50.22	11965
2014-12-11	50.25	50.26	50.18	50.25	2666
2014-12-12	50.31	50.31	50.27	50.27	2775
2014-12-15	50.26	50.27	50.18	50.24	9776
2014-12-17	50.19	50.37	50.19	50.31	15852
2014-12-19	50.29	50.30	50.17	50.18	2325
2014-12-22	50.29	50.29	50.18	50.18	1444
2014-12-23	50.18	50.18	50.11	50.17	3834
2014-12-24	50.11	50.17	50.11	50.15	921
2014-12-29	50.08	50.23	50.08	50.18	5316
2014-12-30	50.26	50.28	50.26	50.27	17390
2014-12-31	50.26	50.35	50.19	50.30	11497
2015-01-02	50.34	50.36	50.29	50.34	1824
2015-01-05	50.30	50.30	50.30	50.30	178
2015-01-06	50.41	50.44	50.36	50.36	4240
2015-01-07	50.29	50.47	50.29	50.47	1799
2015-01-08	50.47	50.48	50.35	50.46	13454
2015-01-09	50.50	50.54	50.49	50.49	4036
2015-01-12	50.41	50.56	50.41	50.56	4942
2015-01-13	50.54	50.55	50.52	50.55	5336
2015-01-14	50.60	50.60	50.48	50.48	1187
2015-01-15	50.54	50.69	50.54	50.69	10897
2015-01-16	50.63	50.64	50.50	50.50	3633
2015-01-20	50.46	50.61	50.43	50.45	16080
2015-01-21	50.54	50.61	50.45	50.61	3628
2015-01-22	50.48	50.60	50.48	50.59	2799
2015-01-23	50.63	50.64	50.50	50.63	5686
2015-01-26	50.60	50.62	50.59	50.61	5828
2015-01-27	50.48	50.68	50.48	50.62	2984
2015-01-28	50.65	50.68	50.64	50.68	2564
2015-01-29	50.54	50.69	50.54	50.68	5996
2015-01-30	50.76	50.80	50.71	50.80	53811
2015-02-02	50.70	50.74	50.57	50.63	10338
2015-02-03	50.69	50.69	50.66	50.67	933
2015-02-04	50.64	50.68	50.48	50.60	4186
2015-02-05	50.65	50.71	50.56	50.63	7474
2015-02-06	50.58	50.58	50.36	50.36	3042
2015-02-09	50.49	50.50	50.35	50.35	842
2015-02-10	50.36	50.52	50.36	50.52	2188
2015-02-11	50.35	50.51	50.34	50.51	3832
2015-02-12	50.50	50.52	50.38	50.45	35782
2015-02-13	50.41	50.56	50.41	50.44	5710
2015-02-17	50.50	50.50	50.37	50.37	1494
2015-02-18	50.41	50.58	50.40	50.58	5815
2015-02-19	50.58	50.58	50.45	50.52	5695
2015-02-20	50.48	50.57	50.48	50.57	3302
2015-02-23	50.60	50.61	50.56	50.59	5720
2015-02-24	50.45	50.69	50.44	50.66	42049
2015-02-25	50.51	50.71	50.51	50.71	12475
2015-02-26	50.65	50.65	50.61	50.62	2590
2015-02-27	50.63	50.64	50.61	50.61	783
2015-03-02	50.50	51.53	50.50	50.50	19230
2015-03-03	50.54	50.54	50.50	50.50	3017
2015-03-04	50.50	50.52	50.41	50.52	12822
2015-03-05	50.55	50.56	50.40	50.56	19359
2015-03-06	50.47	50.47	50.40	50.46	4835
2015-03-09	50.47	50.50	50.41	50.50	7753
2015-03-10	50.40	50.49	50.35	50.35	7680
2015-03-11	50.33	50.53	50.33	50.40	25869
2015-03-12	50.39	50.54	50.39	50.52	7646
2015-03-13	50.51	50.55	50.39	50.52	9142
2015-03-16	50.55	50.55	50.46	50.49	2315
2015-03-17	50.51	50.60	50.42	50.51	12275
2015-03-18	50.36	50.70	50.36	50.70	5725
2015-03-19	50.61	50.65	50.45	50.45	16782
2015-03-20	50.64	50.67	50.61	50.61	5651
2015-03-23	50.53	50.66	50.53	50.63	3536
2015-03-24	50.66	50.70	50.50	50.60	13634
2015-03-25	50.69	50.69	50.51	50.52	19973
2015-03-26	50.62	50.64	50.60	50.62	4117
2015-03-27	50.52	50.68	50.51	50.61	8107
2015-03-30	50.57	50.69	50.57	50.62	6238
2015-03-31	50.58	50.74	50.58	50.74	4687
2015-04-01	50.72	50.72	50.55	50.67	30777
2015-04-02	50.72	50.72	50.56	50.65	3426
2015-04-06	50.73	50.77	50.66	50.76	2457
2015-04-07	50.73	50.74	50.60	50.74	2059
2015-04-08	50.74	50.74	50.57	50.74	3138
2015-04-09	50.57	50.75	50.57	50.74	9703
2015-04-10	50.63	50.75	50.63	50.74	14416
2015-04-13	50.74	50.76	50.66	50.67	3221
2015-04-14	50.81	50.82	50.69	50.77	7067
2015-04-15	50.68	50.83	50.68	50.82	2275
2015-04-16	50.78	50.80	50.74	50.80	3811
2015-04-17	50.77	50.78	50.70	50.70	11753
2015-04-20	50.79	50.80	50.76	50.78	1094
2015-04-21	50.67	50.78	50.67	50.76	6446
2015-04-22	50.76	50.76	50.72	50.73	8512
2015-04-23	50.64	50.73	50.64	50.70	5160
2015-04-24	50.76	50.76	50.75	50.75	1688
2015-04-27	50.77	50.79	50.68	50.79	11279
2015-04-28	50.75	50.75	50.65	50.72	5791
2015-04-29	50.69	50.69	50.60	50.68	2665
2015-04-30	50.64	50.68	50.56	50.68	7301
2015-05-01	50.55	50.59	50.52	50.58	4024
2015-05-04	50.56	50.59	50.52	50.58	1737
2015-05-05	50.56	50.56	50.52	50.52	21363
2015-05-06	50.54	50.57	50.48	50.54	8879
2015-05-07	50.48	50.55	50.46	50.55	3049
2015-05-08	50.67	50.68	50.58	50.67	7190
2015-05-11	50.61	50.61	50.49	50.52	10888
2015-05-12	50.54	50.57	50.53	50.54	12249
2015-05-13	50.65	50.65	50.55	50.58	10360
2015-05-14	50.55	50.65	50.55	50.62	2458
2015-05-15	50.71	50.72	50.65	50.72	5374
2015-05-18	50.64	50.64	50.56	50.63	3064
2015-05-19	50.56	50.56	50.54	50.55	1714
2015-05-20	50.56	50.63	50.55	50.60	10028
2015-05-21	50.60	50.63	50.58	50.59	10542
2015-05-22	50.58	50.59	50.54	50.59	10523
2015-05-26	50.50	50.61	50.47	50.61	4946
2015-05-27	50.58	50.59	50.54	50.58	4019
2015-05-28	50.61	50.64	50.55	50.55	17018
2015-05-29	50.64	50.64	50.49	50.58	6122
2015-06-01	50.51	50.51	50.38	50.38	2733
2015-06-02	50.45	50.46	50.41	50.46	4102
2015-06-03	50.38	50.43	50.38	50.42	6452
2015-06-04	50.42	50.46	50.37	50.46	5936
2015-06-05	50.30	50.32	50.26	50.32	1518
2015-06-08	50.40	50.41	50.27	50.41	39935
2015-06-09	50.36	50.37	50.21	50.36	5352
2015-06-10	50.22	50.35	50.20	50.34	13584
2015-06-11	50.32	50.39	50.18	50.39	8394
2015-06-12	50.30	50.37	50.21	50.37	4344
2015-06-15	50.38	50.38	50.20	50.36	26716
2015-06-16	50.37	50.39	50.24	50.39	4309
2015-06-17	50.35	50.45	50.29	50.45	6067
2015-06-18	50.35	50.46	50.30	50.46	9174
2015-06-19	50.41	50.54	50.41	50.54	4848
2015-06-22	50.48	50.49	50.40	50.48	10910
2015-06-23	50.42	50.43	50.25	50.43	7379
2015-06-24	50.32	50.42	50.28	50.42	10347
2015-06-25	50.37	50.42	50.31	50.42	13427
2015-06-26	50.19	50.40	50.19	50.39	12126
2015-06-29	50.37	50.40	50.26	50.27	8353
2015-06-30	50.41	50.43	50.36	50.41	7845
2015-07-01	50.30	50.33	50.29	50.31	3345
2015-07-02	50.38	50.39	50.28	50.32	5517
2015-07-06	50.42	50.42	50.27	50.38	1830
2015-07-07	50.49	50.49	50.49	50.49	1035
2015-07-08	50.47	50.50	50.30	50.50	4852
2015-07-09	50.47	50.47	50.28	50.47	5987
2015-07-10	50.40	50.40	50.20	50.31	1477
2015-07-13	50.33	50.83	50.20	50.39	16117
2015-07-14	50.40	50.42	50.16	50.16	8069
2015-07-15	50.38	50.99	50.15	50.57	54368
2015-07-16	50.53	50.59	50.28	50.49	22782
2015-07-17	50.29	50.54	50.29	50.51	5289
2015-07-20	50.46	50.49	50.28	50.48	5746
2015-07-21	50.46	50.53	50.25	50.50	17258
2015-07-22	50.51	50.53	50.46	50.52	48044
2015-07-23	50.44	50.80	50.28	50.49	42100
2015-07-24	50.57	50.57	50.46	50.50	5860
2015-07-27	50.49	50.56	50.38	50.54	33718
2015-07-28	50.54	50.56	50.36	50.52	40955
2015-07-29	50.52	50.52	50.39	50.45	21372
2015-07-30	50.39	50.52	50.37	50.43	14532
2015-07-31	50.59	50.59	50.36	50.49	1240
2015-08-03	50.28	50.47	50.28	50.47	2411
2015-08-04	50.43	50.43	50.29	50.35	13537
2015-08-05	50.32	50.36	50.16	50.33	10491
2015-08-06	50.35	50.38	50.15	50.24	10145
2015-08-07	50.29	50.29	50.20	50.23	3036
2015-08-10	50.15	50.15	50.15	50.15	481
2015-08-11	50.25	50.40	50.19	50.38	7006
2015-08-12	50.31	50.34	50.30	50.32	7025
2015-08-13	50.35	50.35	50.30	50.30	7818
2015-08-14	50.30	50.31	50.21	50.30	5462
2015-08-17	50.35	50.35	50.28	50.32	9958
2015-08-18	50.27	50.29	50.20	50.29	6821
2015-08-19	50.26	50.31	50.12	50.23	14800
2015-08-20	50.36	50.36	50.24	50.29	7538
2015-08-21	50.36	50.36	50.33	50.33	1891
2015-08-24	50.40	50.40	50.29	50.32	2634
2015-08-25	50.13	50.34	50.13	50.32	3140
2015-08-26	50.35	50.37	50.21	50.24	5719
2015-08-27	50.34	50.37	50.20	50.37	13800
2015-08-28	50.40	50.40	50.20	50.32	8602
2015-08-31	50.36	50.37	50.29	50.31	4705
2015-09-01	50.29	50.30	50.21	50.21	6202
2015-09-02	50.27	50.29	50.23	50.23	5192
2015-09-03	50.28	50.31	50.24	50.24	9497
2015-09-04	50.30	50.34	50.25	50.34	1931
2015-09-08	50.20	50.26	50.07	50.10	35703
2015-09-09	50.10	50.24	50.10	50.21	39114
2015-09-10	50.18	50.19	50.08	50.14	10001
2015-09-11	50.11	50.23	50.11	50.12	8806
2015-09-14	50.23	50.23	50.15	50.19	20682
2015-09-15	50.08	50.18	50.07	50.11	27868
2015-09-16	50.15	50.19	50.11	50.14	15174
2015-09-17	50.16	50.30	50.14	50.14	16268
2015-09-18	50.22	50.25	50.22	50.25	2210
2015-09-21	50.17	50.29	50.17	50.25	3717
2015-09-22	50.34	50.34	50.20	50.25	18570
2015-09-23	50.25	50.35	50.18	50.18	14055
2015-09-24	50.30	50.33	50.20	50.23	5171
2015-09-25	50.22	50.23	50.22	50.22	746
2015-09-28	50.19	50.24	50.16	50.16	6745
2015-09-29	50.27	50.27	50.18	50.18	8373
2015-09-30	50.23	50.30	50.21	50.30	6746
2015-10-01	50.24	50.24	50.13	50.21	1695
2015-10-02	50.21	50.31	50.21	50.31	3765
2015-10-05	50.32	50.32	50.30	50.30	5360
2015-10-06	50.31	50.34	50.23	50.33	10915
2015-10-07	50.35	50.35	50.34	50.35	4971
2015-10-08	50.30	50.30	50.16	50.22	5170
2015-10-09	50.25	50.33	50.22	50.33	3591
2015-10-12	50.26	50.48	50.25	50.44	9364
2015-10-13	50.47	50.47	50.33	50.45	5174
2015-10-14	50.55	50.57	50.37	50.57	8994
2015-10-15	50.41	50.41	50.35	50.39	2147
2015-10-16	50.36	50.52	50.35	50.35	1186
2015-10-19	50.35	50.52	50.35	50.52	2949
2015-10-20	50.48	50.50	50.36	50.49	5040
2015-10-21	50.36	50.57	50.36	50.57	41310
2015-10-22	50.60	50.60	50.40	50.53	5349
2015-10-23	50.40	50.55	50.39	50.45	70817
2015-10-26	50.54	50.58	50.54	50.58	4948
2015-10-27	50.60	50.61	50.50	50.60	24966
2015-10-28	50.56	50.57	50.45	50.50	33243
2015-10-29	50.45	50.46	50.36	50.41	3150
2015-10-30	50.44	50.45	50.34	50.38	5898
2015-11-02	50.39	50.39	50.19	50.30	34718
2015-11-03	50.34	50.39	50.28	50.29	21128
2015-11-04	50.30	50.34	50.25	50.32	5344
2015-11-05	50.39	50.39	50.30	50.34	31275
2015-11-06	50.26	50.28	50.19	50.28	2404
2015-11-09	50.22	50.28	50.21	50.28	414883
2015-11-10	50.31	50.33	50.23	50.32	14096
2015-11-11	50.36	50.36	50.27	50.31	3438
2015-11-12	50.36	50.36	50.28	50.35	3220
2015-11-13	50.37	50.40	50.33	50.40	3363
2015-11-16	50.41	50.41	50.34	50.39	5227
2015-11-17	50.35	50.37	50.26	50.35	5882
2015-11-18	50.39	50.39	50.32	50.35	19207
2015-11-19	50.39	50.41	50.30	50.37	13322
2015-11-20	50.39	50.39	50.29	50.29	1506
2015-11-23	50.35	50.39	50.33	50.33	11743
2015-11-24	50.40	50.41	50.30	50.30	7876
2015-11-25	50.40	50.41	50.31	50.33	11206
2015-11-27	50.44	50.44	50.37	50.41	22371
2015-11-30	50.42	50.42	50.32	50.37	1660
2015-12-01	50.42	50.44	50.40	50.40	5849
2015-12-02	50.39	50.39	50.35	50.37	7470
2015-12-03	50.34	50.36	50.18	50.29	26383
2015-12-04	50.20	50.34	50.20	50.32	65649
2015-12-07	50.30	50.36	50.25	50.30	7825
2015-12-08	50.35	50.35	50.22	50.22	6348
2015-12-09	50.31	50.33	50.20	50.25	8528
2015-12-10	50.35	50.35	50.24	50.32	5920
2015-12-11	50.30	50.32	50.30	50.30	2194
2015-12-14	50.28	50.28	50.12	50.21	3293
2015-12-15	50.11	50.23	50.11	50.20	5234
2015-12-16	50.06	50.21	50.00	50.00	21533
2015-12-17	50.17	50.19	50.07	50.18	34146
2015-12-18	50.20	50.22	50.11	50.21	8291
2015-12-21	50.23	50.26	50.12	50.26	21331
2015-12-22	50.28	50.30	50.09	50.29	60772
2015-12-23	50.27	50.31	50.10	50.22	40893
2015-12-24	50.19	50.23	50.16	50.23	7627
2015-12-28	50.19	50.21	50.15	50.20	8542
2015-12-29	50.15	50.21	50.15	50.20	21212
2015-12-30	50.17	50.24	49.97	50.16	22052
2015-12-31	50.23	50.24	50.06	50.24	15211
2016-01-04	50.20	50.23	50.08	50.20	42914
2016-01-05	50.11	50.28	50.10	50.10	28712
2016-01-06	50.29	50.36	50.17	50.17	19525
2016-01-07	50.17	50.34	50.16	50.24	35644
2016-01-08	50.21	50.29	50.13	50.15	35734
2016-01-11	50.22	50.24	50.12	50.24	381765
2016-01-12	50.23	50.23	50.12	50.21	24097
2016-01-13	50.10	50.24	50.09	50.20	8583
2016-01-14	50.13	50.25	50.13	50.25	3546
2016-01-15	50.18	50.22	50.13	50.19	5038
2016-01-19	50.16	50.17	50.07	50.10	13640
2016-01-20	50.09	50.17	50.06	50.15	51474
2016-01-21	50.12	50.16	50.06	50.07	9982
2016-01-22	50.10	50.15	50.03	50.14	27641
2016-01-25	50.08	50.15	50.06	50.10	3519
2016-01-26	50.14	50.20	50.07	50.16	11885
2016-01-27	50.13	50.17	50.09	50.17	5983
2016-01-28	50.14	50.37	50.12	50.29	92805
2016-01-29	50.30	50.33	50.20	50.30	3020
2016-02-01	50.21	50.21	50.12	50.15	3541
2016-02-02	50.24	50.24	50.13	50.23	40017
2016-02-03	50.10	50.20	50.10	50.11	22454
2016-02-04	50.17	50.24	50.13	50.23	21350
2016-02-05	50.35	50.35	50.10	50.21	96295
2016-02-08	50.22	50.28	50.14	50.15	11955
2016-02-09	50.33	50.33	50.14	50.17	585884
2016-02-10	50.18	50.20	49.69	49.98	132718
2016-02-11	50.05	50.08	49.93	50.05	600705
2016-02-12	50.00	50.02	49.86	49.88	88184
2016-02-16	50.09	50.11	49.84	50.02	223925
2016-02-17	50.02	50.07	49.78	49.87	204875
2016-02-18	49.85	50.06	49.84	49.96	64615
2016-02-19	49.99	50.09	49.89	50.01	71236
2016-02-22	50.08	50.08	49.84	49.93	109284
2016-02-23	49.93	49.93	49.63	49.80	214413
2016-02-24	49.86	50.00	49.79	50.00	49647
2016-02-25	49.85	50.07	49.85	50.05	8454
2016-02-26	49.92	50.11	49.87	50.11	45502
2016-02-29	49.94	50.15	49.94	50.10	57888
2016-03-01	50.07	50.07	49.96	50.10	18283
2016-03-02	49.99	49.99	49.99	50.02	9117
2016-03-03	50.02	50.02	50.02	50.09	28463
2016-03-04	49.98	50.08	49.98	50.11	843
2016-03-07	50.09	50.13	50.00	50.07	37636
2016-03-08	50.17	50.22	50.05	50.07	6960
2016-03-09	50.10	50.22	50.07	50.15	11268
2016-03-10	50.15	50.15	50.15	50.10	7598
2016-03-11	50.10	50.10	50.10	50.19	6295
2016-03-14	50.21	50.25	50.13	50.20	7572
2016-03-15	50.19	50.19	50.19	50.23	6396
2016-03-16	50.23	50.40	50.06	50.36	33789
2016-03-17	50.30	50.36	50.17	50.21	116760
2016-03-18	50.22	50.28	50.21	50.21	35220
2016-03-21	50.26	50.28	50.19	50.26	9441
2016-03-22	50.25	50.30	50.20	50.22	10051
2016-03-23	50.23	50.29	50.22	50.29	8896
2016-03-24	50.23	50.31	50.21	50.27	32605
2016-03-28	50.29	50.34	50.24	50.33	7157
2016-03-29	50.37	50.47	50.35	50.47	33643
2016-03-30	50.43	50.53	50.43	50.47	19918
2016-03-31	50.46	50.52	50.46	50.55	6144
2016-04-01	50.45	50.53	50.43	50.48	31914
2016-04-04	50.52	50.55	50.42	50.53	13482
2016-04-05	50.53	50.53	50.53	50.57	13121
2016-04-06	50.57	50.61	50.51	50.58	4169
2016-04-07	50.60	50.63	50.55	50.61	19837
2016-04-08	50.63	50.63	50.56	50.56	4959
2016-04-11	50.60	50.60	50.51	50.54	5550
2016-04-12	50.60	50.66	50.56	50.59	15386
2016-04-13	50.59	50.62	50.55	50.62	3329
2016-04-14	50.51	50.63	50.51	50.63	9545
2016-04-15	50.59	50.68	50.59	50.61	6986
2016-04-18	50.67	50.69	50.60	50.66	4727
2016-04-19	50.64	50.69	50.61	50.67	12827
2016-04-20	50.66	50.71	50.61	50.64	68622
2016-04-21	50.64	50.68	50.63	50.67	2360
2016-04-22	50.60	50.70	50.60	50.69	2587
2016-04-25	50.66	50.69	50.61	50.61	5860
2016-04-26	50.66	50.67	50.54	50.55	20059
2016-04-27	50.67	50.70	50.58	50.68	10936
2016-04-28	50.73	50.77	50.69	50.73	14824
2016-04-29	50.68	50.80	50.67	50.75	3303
2016-05-02	50.81	50.81	50.58	50.64	77822
2016-05-03	50.79	50.79	50.65	50.70	9632
2016-05-04	50.77	50.81	50.68	50.80	9713
2016-05-05	50.68	50.84	50.68	50.84	26476
2016-05-06	50.82	50.87	50.76	50.76	7580
2016-05-09	50.78	50.81	50.78	50.78	3040
2016-05-10	50.76	50.79	50.76	50.78	5039
2016-05-11	50.76	50.80	50.74	50.75	3732
2016-05-12	50.77	50.77	50.69	50.69	47254
2016-05-13	50.71	50.75	50.68	50.72	12000
2016-05-16	50.71	50.73	50.68	50.68	6052
2016-05-17	50.68	50.81	50.57	50.74	37158
2016-05-18	50.72	50.72	50.54	50.61	6945
2016-05-19	50.49	50.65	50.47	50.64	17551
2016-05-20	50.71	50.71	50.54	50.54	7498
2016-05-23	50.64	50.65	50.55	50.60	15292
2016-05-24	50.62	50.64	50.42	50.60	6997
2016-05-25	50.63	50.64	50.55	50.59	5096
2016-05-26	50.63	50.68	50.57	50.59	65232
2016-05-27	50.66	50.69	50.55	50.59	6328
2016-05-31	50.60	50.67	50.51	50.64	5546
2016-06-01	50.63	50.63	50.53	50.53	15607
2016-06-02	50.52	50.62	50.52	50.60	12526
2016-06-03	50.74	50.74	50.65	50.72	15961
2016-06-06	50.62	50.75	50.62	50.74	10029
2016-06-07	50.75	50.78	50.72	50.76	23183
2016-06-08	50.78	50.78	50.72	50.73	7487
2016-06-09	50.79	50.80	50.72	50.78	18331
2016-06-10	50.81	50.82	50.72	50.82	1611
2016-06-13	50.81	50.85	50.75	50.83	9327
2016-06-14	50.72	50.73	50.52	50.52	139036
2016-06-15	50.51	50.83	50.51	50.60	20255
2016-06-16	50.78	50.79	50.61	50.79	44720
2016-06-17	50.66	50.78	50.66	50.75	10845
2016-06-20	50.77	50.78	50.57	50.57	4655
2016-06-21	50.71	50.73	50.60	50.71	7875
2016-06-22	50.70	50.76	50.68	50.69	14375
2016-06-23	50.76	50.76	50.66	50.72	6617
2016-06-24	50.86	50.87	50.76	50.85	41403
2016-06-27	50.78	50.90	50.78	50.87	7054
2016-06-28	50.81	50.92	50.80	50.90	6359
2016-06-29	50.91	50.97	50.86	50.87	17890
2016-06-30	50.98	51.00	50.90	50.95	15822
2016-07-01	50.97	51.09	50.90	50.91	8199
2016-07-05	50.97	50.99	50.90	50.99	13698
2016-07-06	50.96	50.99	50.90	50.97	12389
2016-07-07	50.96	51.06	50.90	50.94	14482
2016-07-08	50.93	51.08	50.90	51.08	26651
2016-07-11	50.94	51.03	50.94	50.98	7384
2016-07-12	51.01	51.01	50.84	50.97	11769
2016-07-13	51.01	51.02	50.94	50.95	5575
2016-07-14	50.99	51.00	50.87	50.88	8799
2016-07-15	50.95	50.96	50.85	50.95	6271
2016-07-18	50.98	50.98	50.88	50.96	6417
2016-07-19	50.99	51.00	50.85	50.91	28812
2016-07-20	50.97	50.97	50.85	50.89	9721
2016-07-21	50.95	51.00	50.88	51.00	12021
2016-07-22	51.01	51.02	50.89	50.92	5062
2016-07-25	50.99	50.99	50.95	50.95	17050
2016-07-26	50.96	50.96	50.85	50.87	4682
2016-07-27	50.99	51.00	50.86	51.00	83585
2016-07-28	50.96	50.98	50.93	50.97	15896
2016-07-29	51.03	51.07	51.00	51.06	8483
2016-08-01	50.96	52.09	50.92	50.98	85072
2016-08-02	50.87	51.01	50.87	50.97	17682
2016-08-03	50.98	50.98	50.90	50.96	13800
2016-08-04	50.93	51.07	50.93	51.01	39537
2016-08-05	50.92	50.97	50.91	50.95	12269
2016-08-08	50.92	50.95	50.85	50.86	21758
2016-08-09	50.93	50.98	50.87	50.96	15916
2016-08-10	51.01	51.03	50.93	50.95	22781
2016-08-11	51.04	51.04	50.88	50.93	16867
2016-08-12	51.02	51.04	50.94	50.94	15183
2016-08-15	51.01	51.02	50.92	51.00	24379
2016-08-16	50.98	50.99	50.95	50.97	7751
2016-08-17	50.98	50.98	50.90	50.94	14288
2016-08-18	51.04	51.08	50.95	51.00	30188
2016-08-19	51.00	51.01	50.90	51.00	15379
2016-08-22	51.03	51.04	50.94	51.02	21404
2016-08-23	51.03	51.05	50.98	51.03	29673
2016-08-24	51.08	51.08	50.97	51.04	12607
2016-08-25	51.03	51.05	50.99	51.02	33772
2016-08-26	50.97	51.00	50.90	50.90	4635
2016-08-29	50.95	50.99	50.90	50.96	29476
2016-08-30	50.95	51.10	50.91	50.94	107682
2016-08-31	50.95	50.97	50.90	50.93	21262
2016-09-01	50.83	50.88	50.78	50.87	29515
2016-09-02	50.83	50.88	50.83	50.88	9451
2016-09-06	50.88	50.96	50.88	50.93	40276
2016-09-07	50.96	50.96	50.90	50.94	18783
2016-09-08	50.92	50.92	50.68	50.86	91312
2016-09-09	50.73	50.86	50.73	50.79	22908
2016-09-12	50.70	50.82	50.70	50.80	16886
2016-09-13	50.80	50.80	50.70	50.75	20909
2016-09-14	50.72	50.80	50.72	50.79	6295
2016-09-15	50.81	50.86	50.81	50.83	7117
2016-09-16	50.81	50.81	50.75	50.81	5232
2016-09-19	50.74	50.82	50.74	50.81	18745
2016-09-20	50.78	50.82	50.77	50.80	14168
2016-09-21	50.79	50.88	50.70	50.81	16525
2016-09-22	50.84	50.97	50.81	50.84	17796
2016-09-23	50.78	50.87	50.78	50.86	5578
2016-09-26	50.87	50.89	50.80	50.87	4905
2016-09-27	50.89	50.89	50.86	50.88	13335
2016-09-28	50.91	50.97	50.82	50.89	17528
2016-09-29	50.88	50.88	50.81	50.86	12235
2016-09-30	50.84	50.89	50.83	50.87	9725
2016-10-03	50.77	50.80	50.69	50.73	67412
2016-10-04	50.73	50.74	50.64	50.64	111878
2016-10-05	50.65	50.68	50.61	50.62	27009
2016-10-06	50.68	50.69	50.60	50.67	11101
2016-10-07	50.62	50.73	50.61	50.63	29656
2016-10-10	50.69	50.69	50.58	50.69	51954
2016-10-11	50.67	50.75	50.64	50.64	169417
2016-10-12	50.72	50.72	50.61	50.72	107243
2016-10-13	50.74	50.77	50.66	50.77	3695
2016-10-14	50.74	50.76	50.72	50.74	30030
2016-10-17	50.75	50.77	50.73	50.76	22552
2016-10-18	50.77	50.80	50.72	50.78	16677
2016-10-19	50.80	50.83	50.76	50.82	46969
2016-10-20	50.81	50.82	50.78	50.80	17014
2016-10-21	50.81	50.84	50.80	50.81	25651
2016-10-24	50.81	50.81	50.73	50.75	12573
2016-10-25	50.75	50.79	50.72	50.77	15394
2016-10-26	50.75	50.75	50.73	50.75	7543
2016-10-27	50.72	50.72	50.66	50.71	21194
2016-10-28	50.66	50.72	50.66	50.72	14936
2016-10-31	50.70	50.74	50.69	50.70	22242
2016-11-01	50.65	50.66	50.60	50.66	41167
2016-11-02	50.67	50.71	50.65	50.69	13745
2016-11-03	50.65	50.70	50.61	50.69	90461
2016-11-04	50.69	50.73	50.69	50.71	25959
2016-11-07	50.71	50.82	50.65	50.67	20486
2016-11-08	50.70	50.70	50.63	50.65	35828
2016-11-09	50.60	50.65	50.53	50.56	22629
2016-11-10	50.55	50.56	50.45	50.45	15877
2016-11-11	50.50	50.52	50.44	50.44	56807
2016-11-14	50.35	50.40	50.29	50.38	26768
2016-11-15	50.28	50.39	50.28	50.38	29867
2016-11-16	50.28	50.37	50.28	50.37	19533
2016-11-17	50.37	50.40	50.30	50.33	49715
2016-11-18	50.32	50.32	50.04	50.04	1020606
2016-11-21	50.20	50.26	50.19	50.19	55094
2016-11-22	50.25	50.25	50.19	50.21	34834
2016-11-23	50.14	50.18	50.12	50.12	14044
2016-11-25	50.13	50.17	50.11	50.13	26189
2016-11-28	50.15	50.22	50.15	50.21	57044
2016-11-29	50.15	50.22	50.15	50.20	10558
2016-11-30	50.20	50.22	50.15	50.22	30578
2016-12-01	50.08	50.09	50.01	50.06	21796
2016-12-02	50.14	50.45	50.12	50.12	297235
2016-12-05	50.14	50.17	50.08	50.12	63693
2016-12-06	50.17	50.18	50.12	50.16	36568
2016-12-07	50.18	50.22	50.17	50.20	179555
2016-12-08	50.21	50.21	50.13	50.17	19012
2016-12-09	50.14	50.22	50.12	50.15	29871
2016-12-12	50.16	50.17	50.12	50.15	67000
2016-12-13	50.09	50.16	50.07	50.11	48504
2016-12-14	50.09	50.18	49.99	49.99	52040
2016-12-15	49.99	49.99	49.91	49.95	44644
2016-12-16	50.01	50.03	49.94	49.99	52522
2016-12-19	49.99	50.06	49.99	50.05	336581
2016-12-20	50.03	50.06	49.98	50.03	44886
2016-12-21	50.08	50.09	50.01	50.06	41504
2016-12-22	49.94	50.03	49.94	50.00	75100
2016-12-23	50.04	50.05	49.96	49.98	136664
2016-12-27	50.02	50.03	49.94	50.01	65984
2016-12-28	50.03	50.04	49.99	50.03	34726
2016-12-29	50.03	50.14	50.03	50.13	43034
2016-12-30	50.13	50.22	50.11	50.20	131028
2017-01-03	50.17	50.22	50.13	50.17	51942
2017-01-04	50.22	50.22	50.15	50.19	41236
2017-01-05	50.18	50.31	50.18	50.22	62015
2017-01-06	50.20	50.27	50.16	50.19	49355
2017-01-09	50.28	50.28	50.18	50.21	50409
2017-01-10	50.29	50.29	50.22	50.25	46837
2017-01-11	50.31	50.31	50.21	50.27	40305
2017-01-12	50.33	50.33	50.23	50.31	41069
2017-01-13	50.30	50.30	50.20	50.30	39971
2017-01-17	50.36	50.36	50.30	50.34	107336
2017-01-18	50.33	50.34	50.25	50.29	29743
2017-01-19	50.24	50.27	50.20	50.26	19443
2017-01-20	50.27	50.30	50.25	50.27	20401
2017-01-23	50.33	50.36	50.25	50.33	58948
2017-01-24	50.33	50.35	50.27	50.30	103354
2017-01-25	50.30	50.31	50.25	50.29	34813
2017-01-26	50.31	50.33	50.26	50.33	27255
2017-01-27	50.34	50.34	50.24	50.26	87238
2017-01-30	50.33	50.37	50.25	50.33	310176
2017-01-31	50.30	50.39	50.30	50.34	55153
2017-02-01	50.27	50.30	50.20	50.27	65053
2017-02-02	50.34	50.34	50.27	50.27	50138
2017-02-03	50.37	50.38	50.28	50.32	22908
2017-02-06	50.39	50.39	50.32	50.37	18515
2017-02-07	50.33	50.38	50.33	50.36	33711
2017-02-08	50.43	50.45	50.36	50.42	23165
2017-02-09	50.44	50.44	50.33	50.36	45142
2017-02-10	50.29	50.40	50.29	50.31	36364
2017-02-13	50.38	50.38	50.30	50.36	39227
2017-02-14	50.39	50.39	50.28	50.32	19356
2017-02-15	50.33	50.33	50.28	50.31	32872
2017-02-16	50.30	50.41	50.28	50.38	30994
2017-02-17	50.36	50.44	50.36	50.39	27657
2017-02-21	50.42	50.45	50.35	50.42	56156
2017-02-22	50.48	50.48	50.35	50.41	40741
2017-02-23	50.51	50.52	50.45	50.49	90948
2017-02-24	50.55	50.56	50.50	50.53	42874
2017-02-27	50.51	50.51	50.46	50.46	50052
2017-02-28	50.46	50.50	50.43	50.45	45049
2017-03-01	50.30	50.33	50.28	50.33	39762
2017-03-02	50.29	50.30	50.26	50.28	61285
2017-03-03	50.29	50.31	50.26	50.31	62332
2017-03-06	50.31	50.32	50.26	50.28	89076
2017-03-07	50.26	50.29	50.22	50.24	76128
2017-03-08	50.20	50.20	50.16	50.19	45360
2017-03-09	50.18	50.18	50.12	50.16	62978
2017-03-10	50.19	50.20	50.14	50.19	50504
2017-03-13	50.17	50.18	50.15	50.16	42292
2017-03-14	50.11	50.16	50.11	50.15	19190
2017-03-15	50.15	50.29	50.13	50.28	26731
2017-03-16	50.27	50.29	50.24	50.28	50273
2017-03-17	50.28	50.28	50.22	50.24	57985
2017-03-20	50.25	50.30	50.24	50.30	47696
2017-03-21	50.28	50.32	50.27	50.31	33935
2017-03-22	50.35	50.36	50.33	50.35	157475
2017-03-23	50.37	50.38	50.34	50.36	47425
2017-03-24	50.36	50.38	50.26	50.36	390655
2017-03-27	50.39	50.39	50.35	50.38	84536
2017-03-28	50.36	50.39	50.31	50.35	36085
2017-03-29	50.35	50.39	50.34	50.39	96232
2017-03-30	50.38	50.38	50.27	50.36	47233
2017-03-31	50.41	50.42	50.37	50.41	61383
2017-04-03	50.32	50.38	50.30	50.36	39662
2017-04-04	50.37	50.39	50.33	50.36	98485
2017-04-05	50.36	50.40	50.34	50.40	69273
2017-04-06	50.40	50.40	50.35	50.39	334445
2017-04-07	50.41	50.41	50.30	50.35	137223
2017-04-10	50.35	50.38	50.32	50.37	60122
2017-04-11	50.38	50.43	50.35	50.42	65699
2017-04-12	50.44	50.46	50.41	50.46	47820
2017-04-13	50.48	50.51	50.45	50.51	38074
2017-04-17	50.51	50.53	50.43	50.50	165489
2017-04-18	50.50	50.55	50.50	50.54	73621
2017-04-19	50.54	50.54	50.50	50.52	106134
2017-04-20	50.52	50.52	50.50	50.51	91219
2017-04-21	50.54	50.55	50.51	50.52	40387
2017-04-24	50.48	50.52	50.44	50.51	83467
2017-04-25	50.48	50.49	50.45	50.47	75033
2017-04-26	50.47	50.50	50.45	50.48	58188
2017-04-27	50.52	50.53	50.47	50.48	199552
2017-04-28	50.49	50.53	50.49	50.52	90972
2017-05-01	50.43	50.43	50.37	50.42	74807
2017-05-02	50.42	50.46	50.40	50.44	53019
2017-05-03	50.46	50.46	50.41	50.42	114527
2017-05-04	50.40	50.41	50.38	50.38	76489
2017-05-05	50.40	50.41	50.35	50.40	84137
2017-05-08	50.40	50.40	50.37	50.38	66498
2017-05-09	50.38	50.38	50.34	50.35	64063
2017-05-10	50.42	50.42	50.36	50.37	94066
2017-05-11	50.40	50.43	50.38	50.40	37636
2017-05-12	50.48	50.48	50.44	50.48	54699
2017-05-15	50.50	50.50	50.46	50.49	16684
2017-05-16	50.49	50.52	50.49	50.49	100782
2017-05-17	50.60	50.60	50.54	50.58	40024
2017-05-18	50.52	50.58	50.52	50.55	20477
2017-05-19	50.52	50.56	50.52	50.56	23055
2017-05-22	50.56	50.56	50.54	50.56	31300
2017-05-23	50.54	50.57	50.50	50.53	89914
2017-05-24	50.50	50.57	50.49	50.57	280664
2017-05-25	50.58	50.58	50.53	50.56	50517
2017-05-26	50.57	50.57	50.52	50.56	27336
2017-05-30	50.55	50.61	50.55	50.59	87761
2017-05-31	50.56	50.61	50.56	50.58	64956
2017-06-01	50.49	50.52	50.48	50.50	50464
2017-06-02	50.55	50.56	50.51	50.54	46068
2017-06-05	50.55	50.57	50.51	50.55	65266
2017-06-06	50.58	50.59	50.56	50.57	105653
2017-06-07	50.57	50.57	50.52	50.53	27020
2017-06-08	50.53	50.53	50.49	50.51	32646
2017-06-09	50.49	50.52	50.48	50.52	19898
2017-06-12	50.50	50.52	50.48	50.52	31389
2017-06-13	50.50	50.53	50.47	50.51	37598
2017-06-14	50.57	50.62	50.55	50.55	84542
2017-06-15	50.54	50.55	50.52	50.53	39373
2017-06-16	50.56	50.57	50.52	50.55	44186
2017-06-19	50.57	50.59	50.54	50.54	80251
2017-06-20	50.54	50.56	50.51	50.56	87974
2017-06-21	50.56	50.56	50.51	50.55	55799
2017-06-22	50.59	50.59	50.55	50.59	66508
2017-06-23	50.59	50.59	50.54	50.55	24009
2017-06-26	50.59	50.61	50.56	50.60	133844
2017-06-27	50.58	50.58	50.55	50.56	134919
2017-06-28	50.60	50.60	50.55	50.57	89449
2017-06-29	50.56	50.56	50.51	50.54	328452
2017-06-30	50.55	50.59	50.52	50.52	48834
2017-07-03	50.47	50.47	50.40	50.42	13902
2017-07-05	50.44	50.46	50.42	50.44	36295
2017-07-06	50.45	50.45	50.40	50.41	24686
2017-07-07	50.49	50.49	50.41	50.43	58163
2017-07-10	50.47	50.47	50.43	50.46	71505
2017-07-11	50.48	50.50	50.46	50.48	57037
2017-07-12	50.57	50.59	50.52	50.55	135473
2017-07-13	50.53	50.54	50.51	50.52	29630
2017-07-14	50.61	50.61	50.57	50.59	31699
2017-07-17	50.56	50.60	50.56	50.58	47317
2017-07-18	50.63	50.64	50.58	50.63	182284
2017-07-19	50.63	50.63	50.60	50.63	70753
2017-07-20	50.65	50.66	50.60	50.64	273314
2017-07-21	50.67	50.68	50.65	50.68	33105
2017-07-24	50.67	50.67	50.61	50.65	175423
2017-07-25	50.64	50.64	50.58	50.58	30503
2017-07-26	50.63	50.67	50.59	50.65	72748
2017-07-27	50.66	50.66	50.62	50.65	66230
2017-07-28	50.65	50.69	50.65	50.67	71365
2017-07-31	50.69	50.71	50.66	50.71	49022
2017-08-01	50.60	50.63	50.58	50.63	240778
2017-08-02	50.59	50.63	50.58	50.61	27812
2017-08-03	50.63	50.63	50.61	50.62	48766
2017-08-04	50.62	50.62	50.58	50.60	38420
2017-08-07	50.61	50.62	50.56	50.60	76814
2017-08-08	50.56	50.60	50.56	50.58	65563
2017-08-09	50.62	50.62	50.57	50.57	57682
2017-08-10	50.60	50.60	50.55	50.59	38835
2017-08-11	50.61	50.61	50.57	50.60	77412
2017-08-14	50.60	50.63	50.60	50.62	42574
2017-08-15	50.58	50.59	50.55	50.56	81319
2017-08-16	50.56	50.63	50.55	50.62	108555
2017-08-17	50.62	50.65	50.61	50.64	71728
2017-08-18	50.73	50.73	50.63	50.63	168590
2017-08-21	50.66	50.66	50.64	50.65	79852
2017-08-22	50.66	50.66	50.61	50.63	76974
2017-08-23	50.68	50.68	50.63	50.65	47445
2017-08-24	50.64	50.67	50.60	50.62	196619
2017-08-25	50.65	50.67	50.61	50.66	34502
2017-08-28	50.66	50.69	50.66	50.69	66728
2017-08-29	50.73	50.73	50.66	50.70	39613
2017-08-30	50.70	50.71	50.67	50.71	93356
2017-08-31	50.72	50.72	50.69	50.72	85483
2017-09-01	50.65	50.66	50.60	50.62	53133
2017-09-05	50.66	50.69	50.62	50.69	79170
2017-09-06	50.69	50.69	50.65	50.66	102660
2017-09-07	50.70	50.72	50.66	50.69	79791
2017-09-08	50.71	50.71	50.65	50.70	43930
2017-09-11	50.67	50.68	50.59	50.63	145076
2017-09-12	50.63	50.63	50.60	50.62	71115
2017-09-13	50.62	50.62	50.58	50.61	152659
2017-09-14	50.58	50.59	50.55	50.58	36458
2017-09-15	50.58	50.60	50.57	50.60	33661
2017-09-18	50.62	50.62	50.56	50.58	65134
2017-09-19	50.60	50.60	50.57	50.59	163159
2017-09-20	50.63	50.63	50.53	50.53	42357
2017-09-21	50.52	50.58	50.52	50.55	31878
2017-09-22	50.53	50.59	50.53	50.58	40659
2017-09-25	50.55	50.62	50.55	50.59	44258
2017-09-26	50.61	50.61	50.58	50.61	22993
2017-09-27	50.58	50.59	50.55	50.59	35129
2017-09-28	50.59	50.62	50.58	50.62	59309
2017-09-29	50.60	50.64	50.58	50.62	215383
2017-10-02	50.54	50.54	50.48	50.49	61601
2017-10-03	50.54	50.55	50.50	50.55	283918
2017-10-04	50.56	50.56	50.53	50.56	140929
2017-10-05	50.55	50.55	50.53	50.54	137840
2017-10-06	50.51	50.55	50.50	50.55	100369
2017-10-09	50.53	50.54	50.51	50.53	225244
2017-10-10	50.55	50.55	50.50	50.51	40570
2017-10-11	50.56	50.56	50.50	50.54	131449
2017-10-12	50.57	50.57	50.53	50.54	44521
2017-10-13	50.60	50.61	50.58	50.60	177247
2017-10-16	50.58	50.58	50.52	50.52	48820
2017-10-17	50.54	50.55	50.52	50.55	47310
2017-10-18	50.51	50.54	50.48	50.52	46933
2017-10-19	50.51	50.57	50.51	50.56	48484
2017-10-20	50.48	50.54	50.48	50.53	48881
2017-10-23	50.50	50.56	50.50	50.55	80581
2017-10-24	50.51	50.53	50.48	50.52	65803
2017-10-25	50.49	50.49	50.42	50.44	267317
2017-10-26	50.49	50.50	50.44	50.48	50200
2017-10-27	50.48	50.54	50.47	50.54	79159
2017-10-30	50.53	50.57	50.53	50.57	45468
2017-10-31	50.55	50.56	50.53	50.53	64170
2017-11-01	50.44	50.47	50.42	50.43	156356
2017-11-02	50.43	50.47	50.43	50.43	49051
2017-11-03	50.45	50.47	50.43	50.46	40567
2017-11-06	50.47	50.47	50.45	50.45	45823
2017-11-07	50.45	50.46	50.43	50.44	96618
2017-11-08	50.44	50.44	50.38	50.38	42894
2017-11-09	50.40	50.43	50.37	50.41	186220
2017-11-10	50.36	50.39	50.34	50.36	106985
2017-11-13	50.35	50.38	50.33	50.36	138707
2017-11-14	50.35	50.36	50.31	50.32	143070
2017-11-15	50.35	50.35	50.32	50.34	38083
2017-11-16	50.32	50.36	50.31	50.35	79703
2017-11-17	50.35	50.35	50.32	50.34	26202
2017-11-20	50.34	50.34	50.29	50.31	74654
2017-11-21	50.31	50.32	50.29	50.32	56527
2017-11-22	50.32	50.39	50.32	50.37	48113
2017-11-24	50.37	50.39	50.34	50.36	23838
2017-11-27	50.37	50.39	50.33	50.39	43371
2017-11-28	50.38	50.41	50.38	50.39	32226
2017-11-29	50.36	50.37	50.33	50.36	58904
2017-11-30	50.37	50.37	50.32	50.33	33190
2017-12-01	50.26	50.29	50.22	50.27	50439
2017-12-04	50.24	50.25	50.22	50.23	34967
2017-12-05	50.23	50.25	50.20	50.23	84306
2017-12-06	50.25	50.29	50.25	50.25	55409
2017-12-07	50.28	50.29	50.26	50.26	35000
2017-12-08	50.29	50.29	50.25	50.28	25717
2017-12-11	50.28	50.28	50.24	50.25	53146
2017-12-12	50.23	50.25	50.22	50.25	40921
2017-12-13	50.24	50.32	50.24	50.30	278609
2017-12-14	50.30	50.31	50.26	50.30	100439
2017-12-15	50.28	50.30	50.26	50.30	96728
2017-12-18	50.28	50.30	50.26	50.28	77374
2017-12-19	50.25	50.25	50.20	50.25	85616
2017-12-20	50.23	50.24	50.19	50.23	108435
2017-12-21	50.18	50.18	50.16	50.17	81630
2017-12-22	50.16	50.18	50.13	50.18	82961
2017-12-26	50.18	50.20	50.15	50.18	45707
2017-12-27	50.20	50.25	50.16	50.23	141654
2017-12-28	50.24	50.26	50.21	50.26	147363
2017-12-29	50.26	50.27	50.23	50.26	67977
2018-01-02	50.20	50.23	50.19	50.23	61620
2018-01-03	50.21	50.25	50.19	50.21	101308
2018-01-04	50.21	50.22	50.17	50.21	94247
2018-01-05	50.22	50.22	50.19	50.20	130401
2018-01-08	50.20	50.22	50.19	50.20	136146
2018-01-09	50.22	50.22	50.19	50.19	110675
2018-01-10	50.19	50.22	50.16	50.21	257275
2018-01-11	50.22	50.22	50.19	50.22	122533
2018-01-12	50.18	50.19	50.15	50.17	84393
2018-01-16	50.20	50.21	50.15	50.16	391917
2018-01-17	50.13	50.16	50.11	50.12	165790
2018-01-18	50.09	50.12	50.07	50.10	278455
2018-01-19	50.15	50.15	50.10	50.10	81169
2018-01-22	50.12	50.12	50.09	50.09	119791
2018-01-23	50.10	50.13	50.08	50.12	55272
2018-01-24	50.09	50.12	50.08	50.12	91828
2018-01-25	50.10	50.12	50.08	50.11	113696
2018-01-26	50.08	50.11	50.06	50.11	101557
2018-01-29	50.07	50.08	50.04	50.06	89639
2018-01-30	50.08	50.08	50.04	50.06	61272
2018-01-31	50.03	50.06	50.00	50.03	244797
2018-02-01	49.96	49.99	49.94	49.95	324688
2018-02-02	49.93	49.96	49.90	49.93	115771
2018-02-05	49.92	50.03	49.92	50.00	172349
2018-02-06	50.01	50.02	49.85	49.87	430913
2018-02-07	49.96	49.96	49.87	49.90	80378
2018-02-08	49.88	49.91	49.84	49.84	57561
2018-02-09	49.84	49.95	49.81	49.94	204036
2018-02-12	49.90	49.90	49.86	49.89	110976
2018-02-13	49.87	49.87	49.82	49.82	318460
2018-02-14	49.78	49.79	49.70	49.77	90128
2018-02-15	49.70	49.80	49.70	49.73	495782
2018-02-16	49.81	49.81	49.73	49.79	132189
2018-02-20	49.69	49.76	49.69	49.74	126236
2018-02-21	49.75	49.79	49.71	49.73	176384
2018-02-22	49.78	49.79	49.71	49.76	93336
2018-02-23	49.77	49.85	49.75	49.82	157226
2018-02-26	49.86	49.87	49.79	49.79	120168
2018-02-27	49.86	49.86	49.73	49.77	54391
2018-02-28	49.74	49.80	49.71	49.79	61637
2018-03-01	49.71	49.76	49.65	49.74	174454
2018-03-02	49.66	49.73	49.65	49.67	102640
2018-03-05	49.74	49.74	49.65	49.67	53756
2018-03-06	49.65	49.74	49.65	49.70	297865
2018-03-07	49.68	49.72	49.67	49.69	68609
2018-03-08	49.71	49.72	49.66	49.66	107617
2018-03-09	49.69	49.69	49.66	49.69	74434
2018-03-12	49.65	49.69	49.65	49.68	84650
2018-03-13	49.70	49.70	49.65	49.68	46062
2018-03-14	49.67	49.70	49.63	49.69	151203
2018-03-15	49.70	49.70	49.66	49.68	57305
2018-03-16	49.67	49.68	49.62	49.66	54616
2018-03-19	49.66	49.69	49.62	49.66	37692
2018-03-20	49.63	49.63	49.59	49.61	62597
2018-03-21	49.61	49.65	49.58	49.65	124595
2018-03-22	49.67	49.68	49.62	49.65	61875
2018-03-23	49.66	49.67	49.63	49.64	56120
2018-03-26	49.67	49.67	49.60	49.61	78578
2018-03-27	49.68	49.73	49.62	49.71	88457
2018-03-28	49.74	49.74	49.68	49.71	89749
2018-03-29	49.69	49.75	49.69	49.74	60443
2018-04-02	49.66	49.70	49.61	49.67	36230
2018-04-03	49.67	49.69	49.62	49.64	153671
2018-04-04	49.64	49.66	49.63	49.65	52149
2018-04-05	49.67	49.68	49.64	49.64	89909
2018-04-06	49.73	49.73	49.67	49.73	115621
2018-04-09	49.68	49.75	49.67	49.75	139271
2018-04-10	49.74	49.74	49.70	49.72	111253
2018-04-11	49.71	49.75	49.70	49.73	113091
2018-04-12	49.72	49.72	49.67	49.67	48599
2018-04-13	49.70	49.71	49.68	49.70	55919
2018-04-16	49.70	49.72	49.66	49.71	90136
2018-04-17	49.69	49.70	49.67	49.68	70627
2018-04-18	49.67	49.70	49.63	49.63	99050
2018-04-19	49.66	49.66	49.62	49.63	133998
2018-04-20	49.65	49.65	49.61	49.62	45327
2018-04-23	49.61	49.62	49.57	49.57	66626
2018-04-24	49.57	49.60	49.54	49.56	300685
2018-04-25	49.58	49.59	49.55	49.57	53680
2018-04-26	49.57	49.61	49.57	49.61	329366
2018-04-27	49.59	49.64	49.59	49.64	66818
2018-04-30	49.61	49.64	49.60	49.63	157759
2018-05-01	49.51	49.51	49.49	49.51	41530
2018-05-02	49.50	49.52	49.50	49.52	39339
2018-05-03	49.56	49.58	49.53	49.56	195643
2018-05-04	49.58	49.58	49.51	49.55	37491
2018-05-07	49.56	49.56	49.52	49.56	54102
2018-05-08	49.52	49.56	49.51	49.55	99440
2018-05-09	49.52	49.55	49.51	49.54	110886
2018-05-10	49.58	49.58	49.53	49.57	70299
2018-05-11	49.54	49.57	49.54	49.56	71025
2018-05-14	49.56	49.57	49.54	49.56	60612
2018-05-15	49.52	49.54	49.50	49.50	376835
2018-05-16	49.52	49.52	49.48	49.50	108404
2018-05-17	49.50	49.52	49.49	49.51	48943
2018-05-18	49.51	49.56	49.51	49.55	87613
2018-05-21	49.56	49.57	49.52	49.55	129737
2018-05-22	49.53	49.56	49.53	49.56	69515
2018-05-23	49.56	49.63	49.55	49.63	115444
2018-05-24	49.67	49.68	49.64	49.67	104957
2018-05-25	49.68	49.72	49.68	49.70	70909
2018-05-29	49.73	49.87	49.71	49.85	83687
2018-05-30	49.83	49.83	49.75	49.77	112769
2018-05-31	49.76	49.78	49.72	49.76	62032
2018-06-01	49.56	49.62	49.56	49.60	180098
2018-06-04	49.59	49.59	49.50	49.51	515977
2018-06-05	49.51	49.57	49.51	49.55	51118
2018-06-06	49.52	49.52	49.49	49.52	165565
2018-06-07	49.51	49.58	49.49	49.57	83168
2018-06-08	49.55	49.56	49.53	49.54	37788
2018-06-11	49.51	49.53	49.50	49.53	45655
2018-06-12	49.49	49.53	49.49	49.51	73165
2018-06-13	49.53	49.53	49.46	49.49	72443
2018-06-14	49.51	49.54	49.51	49.53	62595
2018-06-15	49.53	49.57	49.51	49.54	50585
2018-06-18	49.52	49.54	49.52	49.54	56444
2018-06-19	49.55	49.57	49.54	49.54	112097
2018-06-20	49.55	49.57	49.53	49.55	322695
2018-06-21	49.54	49.57	49.54	49.56	77909
2018-06-22	49.53	49.56	49.53	49.55	60063
2018-06-25	49.58	49.58	49.56	49.58	126176
2018-06-26	49.56	49.59	49.56	49.59	1884946
2018-06-27	49.62	49.64	49.60	49.64	3149210
2018-06-28	49.64	49.64	49.62	49.64	2536267
2018-06-29	49.64	49.64	49.60	49.63	1225006
2018-07-02	49.55	49.55	49.49	49.51	1068561
2018-07-03	49.49	49.55	49.48	49.53	218585
2018-07-05	49.54	49.57	49.52	49.54	364056
2018-07-06	49.56	49.58	49.54	49.56	201007
2018-07-09	49.57	49.57	49.54	49.57	82131
2018-07-10	49.53	49.57	49.51	49.52	108918
2018-07-11	49.56	49.57	49.52	49.55	149963
2018-07-12	49.56	49.59	49.53	49.56	61196
2018-07-13	49.59	49.62	49.57	49.61	60767
2018-07-16	49.58	49.59	49.56	49.57	38453
2018-07-17	49.59	49.59	49.56	49.58	51820
2018-07-18	49.57	49.60	49.56	49.57	76663
2018-07-19	49.58	49.63	49.56	49.63	52048
2018-07-20	49.63	49.63	49.59	49.59	55117
2018-07-23	49.60	49.61	49.58	49.59	146823
2018-07-24	49.59	49.62	49.57	49.59	75927
2018-07-25	49.63	49.64	49.59	49.63	124694
2018-07-26	49.62	49.64	49.60	49.62	43601
2018-07-27	49.63	49.65	49.61	49.63	41025
2018-07-30	49.62	49.65	49.61	49.63	73167
2018-07-31	49.64	49.68	49.64	49.68	42790
2018-08-01	49.51	49.55	49.51	49.53	45729
2018-08-02	49.57	49.59	49.54	49.59	55488
2018-08-03	49.60	49.63	49.59	49.63	82763
2018-08-06	49.64	49.65	49.60	49.64	147770
2018-08-07	49.61	49.64	49.60	49.62	64932
2018-08-08	49.60	49.64	49.60	49.62	943468
2018-08-09	49.63	49.66	49.63	49.65	92942
2018-08-10	49.66	49.68	49.62	49.65	59685
2018-08-13	49.67	49.69	49.64	49.68	103567
2018-08-14	49.68	49.69	49.66	49.69	77644
2018-08-15	49.68	49.73	49.67	49.70	111148
2018-08-16	49.71	49.74	49.70	49.73	81726
2018-08-17	49.73	49.75	49.72	49.75	70812
2018-08-20	49.77	49.79	49.75	49.78	114329
2018-08-21	49.79	49.79	49.74	49.76	255224
2018-08-22	49.80	49.80	49.76	49.78	56822
2018-08-23	49.79	49.79	49.76	49.77	43004
2018-08-24	49.77	49.80	49.76	49.80	75112
2018-08-27	49.75	49.78	49.75	49.78	186563
2018-08-28	49.75	49.77	49.70	49.76	171315
2018-08-29	49.76	49.76	49.72	49.75	60447
2018-08-30	49.78	49.78	49.75	49.77	105832
2018-08-31	49.80	49.81	49.77	49.81	181663
2018-09-04	49.68	49.68	49.63	49.65	55824
2018-09-05	49.65	49.67	49.62	49.66	76013
2018-09-06	49.68	49.69	49.67	49.69	55523
2018-09-07	49.65	49.65	49.61	49.63	69232
2018-09-10	49.64	49.65	49.61	49.64	161023
2018-09-11	49.62	49.62	49.58	49.59	72893
2018-09-12	49.61	49.64	49.60	49.62	220554
2018-09-13	49.65	49.66	49.59	49.62	104822
2018-09-14	49.61	49.63	49.59	49.61	252547
2018-09-17	49.60	49.64	49.59	49.64	234011
2018-09-18	49.63	49.63	49.59	49.60	83536
2018-09-19	49.60	49.61	49.57	49.57	209516
2018-09-20	49.60	49.62	49.57	49.61	150699
2018-09-21	49.60	49.62	49.59	49.61	57147
2018-09-24	49.59	49.61	49.59	49.60	71645
2018-09-25	49.59	49.60	49.56	49.60	155672
2018-09-26	49.61	49.62	49.56	49.62	236775
2018-09-27	49.64	49.64	49.60	49.64	202626
2018-09-28	49.66	49.67	49.63	49.66	70840
2018-10-01	49.55	49.55	49.52	49.55	120381
2018-10-02	49.55	49.56	49.53	49.55	60211
2018-10-03	49.54	49.55	49.46	49.49	1053214
2018-10-04	49.45	49.49	49.43	49.46	239481
2018-10-05	49.43	49.46	49.43	49.46	155233
2018-10-08	49.43	49.47	49.43	49.47	106065
2018-10-09	49.43	49.48	49.42	49.47	300566
2018-10-10	49.44	49.47	49.41	49.46	303686
2018-10-11	49.45	49.50	49.45	49.49	121840
2018-10-12	49.47	49.50	49.47	49.49	107126
2018-10-15	49.49	49.50	49.45	49.48	125344
2018-10-16	49.47	49.48	49.44	49.48	56722
2018-10-17	49.45	49.49	49.45	49.46	72072
2018-10-18	49.45	49.47	49.43	49.47	100735
2018-10-19	49.46	49.47	49.42	49.44	410550
2018-10-22	49.44	49.45	49.43	49.45	47960
2018-10-23	49.46	49.52	49.46	49.50	115266
2018-10-24	49.54	49.56	49.51	49.54	95547
2018-10-25	49.54	49.55	49.51	49.53	134578
2018-10-26	49.60	49.61	49.53	49.56	295952
2018-10-29	49.51	49.57	49.51	49.57	96738
2018-10-30	49.53	49.53	49.48	49.48	84439
2018-10-31	49.45	49.49	49.45	49.48	52196
2018-11-01	49.38	49.39	49.35	49.38	96316
2018-11-02	49.38	49.38	49.32	49.32	92109
2018-11-05	49.34	49.37	49.33	49.34	48489
2018-11-06	49.34	49.37	49.32	49.32	330237
2018-11-07	49.36	49.38	49.33	49.34	62587
2018-11-08	49.33	49.37	49.32	49.32	89060
2018-11-09	49.33	49.36	49.32	49.35	110953
2018-11-12	49.35	49.39	49.33	49.36	100142
2018-11-13	49.37	49.37	49.35	49.37	107406
2018-11-14	49.34	49.38	49.32	49.32	100321
2018-11-15	49.35	49.38	49.31	49.35	111474
2018-11-16	49.37	49.39	49.35	49.39	56755
2018-11-19	49.35	49.40	49.35	49.39	69430
2018-11-20	49.36	49.37	49.33	49.36	69631
2018-11-21	49.36	49.38	49.34	49.38	63494
2018-11-23	49.38	49.40	49.36	49.36	20688
2018-11-26	49.35	49.39	49.35	49.38	147307
2018-11-27	49.35	49.38	49.35	49.37	123328
2018-11-28	49.35	49.41	49.33	49.40	120989
2018-11-29	49.39	49.42	49.36	49.36	122881
2018-11-30	49.36	49.38	49.33	49.34	57643
2018-12-03	49.27	49.29	49.20	49.23	274672
2018-12-04	49.23	49.25	49.20	49.20	189039
2018-12-06	49.23	49.30	49.22	49.27	118450
2018-12-07	49.26	49.32	49.26	49.30	430247
2018-12-10	49.30	49.34	49.29	49.33	151311
2018-12-11	49.31	49.34	49.30	49.32	323890
2018-12-12	49.30	49.35	49.30	49.31	134081
2018-12-13	49.37	49.41	49.31	49.38	199887
2018-12-14	49.39	49.44	49.39	49.41	110447
2018-12-17	49.43	49.49	49.42	49.48	221305
2018-12-18	49.35	49.43	49.35	49.42	149571
2018-12-19	49.43	49.45	49.37	49.41	255987
2018-12-20	49.39	49.41	49.34	49.39	340758
2018-12-21	49.37	49.44	49.36	49.42	798915
2018-12-24	49.45	49.45	49.42	49.44	166820
2018-12-26	49.42	49.44	49.38	49.38	150443
2018-12-27	49.47	49.48	49.40	49.44	485607
2018-12-28	49.45	49.50	49.41	49.50	265333
2018-12-31	49.46	49.54	49.46	49.53	111304
2019-01-02	49.52	49.55	49.49	49.55	99806
2019-01-03	49.52	49.64	49.52	49.63	139196
2019-01-04	49.54	49.58	49.52	49.56	239745
2019-01-07	49.58	49.58	49.50	49.53	89016
2019-01-08	49.48	49.51	49.47	49.47	230500
2019-01-09	49.50	49.57	49.48	49.55	362868
2019-01-10	49.60	49.60	49.57	49.59	134572
2019-01-11	49.61	49.64	49.59	49.62	262153
2019-01-14	49.63	49.63	49.59	49.59	173921
2019-01-15	49.67	49.67	49.63	49.66	136016
2019-01-16	49.65	49.67	49.63	49.66	166152
2019-01-17	49.69	49.70	49.67	49.70	164585
2019-01-18	49.69	49.74	49.69	49.74	271974
2019-01-22	49.74	49.78	49.73	49.77	433610
2019-01-23	49.76	49.80	49.74	49.80	211819
2019-01-24	49.82	49.86	49.82	49.84	114719
2019-01-25	49.83	49.87	49.83	49.84	194365
2019-01-28	49.86	49.89	49.85	49.89	110378
2019-01-29	49.88	49.92	49.88	49.91	92799
2019-01-30	49.93	50.00	49.89	49.99	155369
2019-01-31	50.04	50.11	50.04	50.11	211476
2019-02-01	49.95	49.95	49.89	49.91	208801
2019-02-04	49.88	49.92	49.88	49.92	152821
2019-02-05	49.93	49.96	49.89	49.95	271008
2019-02-06	49.98	49.98	49.94	49.97	123544
2019-02-07	49.99	49.99	49.93	49.97	181138
2019-02-08	49.97	50.01	49.96	49.98	96678
2019-02-11	49.98	49.99	49.95	49.99	189939
2019-02-12	49.98	50.00	49.95	49.97	312679
2019-02-13	49.92	49.96	49.91	49.95	450361
2019-02-14	50.00	50.03	49.99	50.03	210706
2019-02-15	50.03	50.03	49.99	50.02	137276
2019-02-19	50.03	50.05	50.00	50.04	218057
2019-02-20	50.04	50.04	50.00	50.03	224469
2019-02-21	50.01	50.03	50.00	50.01	192042
2019-02-22	50.04	50.09	50.04	50.09	172040
2019-02-25	50.08	50.11	50.06	50.07	270071
2019-02-26	50.09	50.13	50.06	50.10	375548
2019-02-27	50.08	50.12	50.08	50.12	130677
2019-02-28	50.10	50.14	50.10	50.13	313950
2019-03-01	49.99	50.01	49.97	49.97	148189
2019-03-04	49.99	50.03	49.97	50.02	122248
2019-03-05	49.98	50.03	49.97	50.03	110113
2019-03-06	50.00	50.07	50.00	50.06	154222
2019-03-07	50.08	50.12	50.06	50.12	175309
2019-03-08	50.11	50.12	50.08	50.11	83087
2019-03-11	50.11	50.13	50.10	50.12	225782
2019-03-12	50.13	50.19	50.13	50.18	123199
2019-03-13	50.16	50.18	50.13	50.17	352366
2019-03-14	50.16	50.18	50.13	50.18	65170
2019-03-15	50.19	50.21	50.18	50.20	68431
2019-03-18	50.20	50.21	50.18	50.21	89379
2019-03-19	50.20	50.21	50.19	50.21	164833
2019-03-20	50.20	50.32	50.19	50.31	134303
2019-03-21	50.31	50.32	50.27	50.32	359651
2019-03-22	50.35	50.41	50.32	50.39	344484
2019-03-25	50.40	50.47	50.39	50.46	127303
2019-03-26	50.44	50.48	50.41	50.44	244185
2019-03-27	50.50	50.54	50.49	50.51	159460
2019-03-28	50.49	50.49	50.44	50.48	131086
2019-03-29	50.44	50.45	50.41	50.45	435618
2019-04-01	50.30	50.30	50.23	50.28	170810
2019-04-02	50.28	50.29	50.25	50.25	88050
2019-04-03	50.27	50.28	50.24	50.28	170213
2019-04-04	50.28	50.29	50.25	50.27	189843
2019-04-05	50.28	50.31	50.27	50.30	105853
2019-04-08	50.30	50.32	50.28	50.30	105027
2019-04-09	50.30	50.33	50.29	50.32	146570
2019-04-10	50.32	50.37	50.32	50.36	154305
2019-04-11	50.32	50.36	50.32	50.35	499146
2019-04-12	50.29	50.32	50.28	50.31	110707
2019-04-15	50.30	50.32	50.29	50.31	154106
2019-04-16	50.30	50.30	50.27	50.29	73633
2019-04-17	50.28	50.31	50.25	50.27	265688
2019-04-18	50.27	50.30	50.26	50.26	149734
2019-04-22	50.27	50.29	50.25	50.28	97919
2019-04-23	50.30	50.35	50.28	50.34	404608
2019-04-24	50.34	50.39	50.34	50.39	105482
2019-04-25	50.38	50.38	50.36	50.37	78873
2019-04-26	50.42	50.43	50.40	50.41	122327
2019-04-29	50.41	50.41	50.37	50.41	175806
2019-04-30	50.41	50.46	50.41	50.45	162320
2019-05-01	50.32	50.39	50.26	50.28	153591
2019-05-02	50.26	50.27	50.22	50.23	94365
2019-05-03	50.26	50.29	50.25	50.29	87734
2019-05-06	50.29	50.33	50.27	50.33	59538
2019-05-07	50.31	50.36	50.31	50.34	938618
2019-05-08	50.34	50.35	50.30	50.31	137002
2019-05-09	50.32	50.35	50.31	50.34	65059
2019-05-10	50.34	50.37	50.33	50.36	173732
2019-05-13	50.36	50.43	50.36	50.42	409977
2019-05-14	50.39	50.39	50.37	50.39	89315
2019-05-15	50.46	50.47	50.41	50.45	183039
2019-05-16	50.41	50.43	50.41	50.41	79527
2019-05-17	50.42	50.45	50.39	50.43	130537
2019-05-20	50.40	50.40	50.35	50.37	165809
2019-05-21	50.34	50.38	50.31	50.35	229627
2019-05-22	50.37	50.40	50.36	50.37	53082
2019-05-23	50.39	50.45	50.36	50.43	106166
2019-05-24	50.45	50.47	50.42	50.44	74914
2019-05-28	50.48	50.49	50.46	50.49	87033
2019-05-29	50.50	50.52	50.48	50.48	139612
2019-05-30	50.48	50.56	50.48	50.56	66770
2019-05-31	50.60	50.63	50.56	50.63	95496
2019-06-03	50.57	50.62	50.53	50.62	128577
2019-06-04	50.51	50.60	50.51	50.56	145515
2019-06-05	50.66	50.69	50.62	50.66	165173
2019-06-06	50.64	50.66	50.59	50.63	346400
2019-06-07	50.69	50.73	50.64	50.66	177009
2019-06-10	50.62	50.65	50.60	50.63	185473
2019-06-11	50.61	50.63	50.60	50.62	70289
2019-06-12	50.61	50.67	50.61	50.63	44262
2019-06-13	50.65	50.72	50.65	50.72	218897
2019-06-14	50.67	50.71	50.67	50.71	72123
2019-06-17	50.68	50.72	50.67	50.70	67700
2019-06-18	50.74	50.77	50.72	50.74	83639
2019-06-19	50.69	50.92	50.69	50.89	296160
2019-06-20	50.93	50.96	50.88	50.92	694659
2019-06-21	50.86	50.90	50.84	50.87	75437
2019-06-24	50.88	50.95	50.88	50.94	84236
2019-06-25	50.94	50.97	50.91	50.91	168929
2019-06-26	50.91	50.91	50.86	50.88	82310
2019-06-27	50.90	50.95	50.88	50.95	96555
2019-06-28	50.92	50.98	50.92	50.97	154614
2019-07-01	50.86	50.86	50.81	50.85	92429
2019-07-02	50.83	50.88	50.82	50.84	134207
2019-07-03	50.85	50.89	50.85	50.89	67150
2019-07-05	50.79	50.79	50.74	50.79	106950
2019-07-08	50.78	50.78	50.73	50.75	104550
2019-07-09	50.73	50.74	50.71	50.71	65923
2019-07-10	50.77	50.82	50.75	50.82	93976
2019-07-11	50.78	50.81	50.77	50.78	101413
2019-07-12	50.78	50.81	50.76	50.80	139391
2019-07-15	50.79	50.81	50.76	50.81	132052
2019-07-16	50.76	50.79	50.74	50.78	143013
2019-07-17	50.77	50.85	50.77	50.84	231327
2019-07-18	50.83	50.90	50.81	50.89	267129
2019-07-19	50.88	50.90	50.85	50.87	313279
2019-07-22	50.87	50.89	50.86	50.87	117195
2019-07-23	50.87	50.89	50.85	50.88	81007
2019-07-24	50.90	50.93	50.90	50.92	101420
2019-07-25	50.91	50.91	50.84	50.88	72696
2019-07-26	50.86	50.87	50.84	50.85	52871
2019-07-29	50.87	50.91	50.87	50.88	328557
2019-07-30	50.87	50.88	50.86	50.86	73266
2019-07-31	50.88	50.94	50.83	50.87	129919
2019-08-01	50.83	50.92	50.78	50.92	167695
2019-08-02	50.87	50.90	50.86	50.90	88193
2019-08-05	50.97	51.01	50.94	50.94	157869
2019-08-06	51.00	51.00	50.95	50.98	131173
2019-08-07	51.05	51.06	50.97	50.99	348729
2019-08-08	50.97	51.01	50.94	51.00	135684
2019-08-09	51.00	51.01	50.94	50.96	263851
2019-08-12	50.97	51.03	50.97	51.02	251183
2019-08-13	50.97	51.01	50.94	50.96	206640
2019-08-14	50.98	51.01	50.96	51.01	91691
2019-08-15	51.01	51.08	51.01	51.07	55254
2019-08-16	51.07	51.13	51.07	51.12	112760
2019-08-19	51.11	51.12	51.08	51.08	57764
2019-08-20	51.11	51.16	51.11	51.12	50917
2019-08-21	51.14	51.16	51.10	51.13	145645
2019-08-22	51.10	51.16	51.09	51.12	97217
2019-08-23	51.12	51.23	51.11	51.22	80879
2019-08-26	51.18	51.22	51.16	51.19	92877
2019-08-27	51.17	51.23	51.16	51.22	33664
2019-08-28	51.22	51.24	51.19	51.20	135776
2019-08-29	51.23	51.24	51.17	51.22	74681
2019-08-30	51.20	51.24	51.18	51.24	129046
2019-09-03	51.11	51.18	51.08	51.14	184431
2019-09-04	51.13	51.20	51.13	51.20	111972
2019-09-05	51.12	51.12	51.02	51.09	105296
2019-09-06	51.09	51.12	51.08	51.12	107410
2019-09-09	51.06	51.06	51.00	51.03	72006
2019-09-10	51.00	51.00	50.89	50.91	148757
2019-09-11	50.93	50.95	50.90	50.91	194444
2019-09-12	50.97	50.98	50.89	50.89	91332
2019-09-13	50.85	50.89	50.81	50.82	80092
2019-09-16	50.86	50.88	50.84	50.88	112498
2019-09-17	50.87	50.93	50.87	50.93	389674
2019-09-18	50.96	51.01	50.88	50.93	365770
2019-09-19	50.97	50.98	50.95	50.97	74310
2019-09-20	50.96	51.05	50.94	51.05	99746
2019-09-23	51.05	51.10	51.03	51.06	92547
2019-09-24	51.06	51.13	51.05	51.10	100815
2019-09-25	51.07	51.08	51.02	51.05	104567
2019-09-26	51.04	51.09	51.04	51.08	141439
2019-09-27	51.07	51.10	51.03	51.08	61793
2019-09-30	51.08	51.14	51.06	51.14	83349
2019-10-01	50.95	51.10	50.95	51.08	75901
2019-10-02	51.09	51.13	51.06	51.12	167235
2019-10-03	51.14	51.24	51.13	51.21	62697
2019-10-04	51.21	51.23	51.19	51.21	50480
2019-10-07	51.20	51.20	51.16	51.17	57285
2019-10-08	51.20	51.25	51.16	51.20	152156
2019-10-09	51.20	51.21	51.14	51.16	53443
2019-10-10	51.16	51.16	51.08	51.13	182950
2019-10-11	51.07	51.07	51.02	51.03	65638
2019-10-14	51.04	51.08	51.04	51.06	42726
2019-10-15	51.06	51.07	51.02	51.03	38828
2019-10-16	51.07	51.09	51.04	51.08	101234
2019-10-17	51.07	51.10	51.06	51.10	50313
2019-10-18	51.11	51.14	51.09	51.13	53885
2019-10-21	51.09	51.12	51.09	51.11	77283
2019-10-22	51.13	51.13	51.10	51.12	72282
2019-10-23	51.14	51.15	51.12	51.12	72013
2019-10-24	51.15	51.17	51.14	51.15	64927
2019-10-25	51.15	51.15	51.09	51.12	219396
2019-10-28	51.09	51.11	51.05	51.11	53936
2019-10-29	51.10	51.10	51.06	51.07	115896
2019-10-30	51.08	51.12	51.05	51.12	86212
2019-10-31	51.14	51.23	51.14	51.22	126543
2019-11-01	51.06	51.09	51.03	51.09	119203
2019-11-04	51.05	51.06	51.02	51.05	57321
2019-11-05	50.98	51.00	50.93	50.99	468768
2019-11-06	50.99	51.06	50.99	51.04	113650
2019-11-07	51.00	51.00	50.91	50.96	145618
2019-11-08	50.94	50.98	50.93	50.96	99023
2019-11-11	50.94	50.97	50.94	50.96	43739
2019-11-12	50.96	50.96	50.94	50.96	81867
2019-11-13	50.99	51.04	50.97	51.00	493638
2019-11-14	51.04	51.09	51.02	51.09	119483
2019-11-15	51.05	51.06	51.03	51.05	60875
2019-11-18	51.07	51.10	51.05	51.10	2404866
2019-11-19	51.10	51.10	51.09	51.10	82217
2019-11-20	51.10	51.12	51.09	51.09	117561
2019-11-21	51.10	51.10	51.06	51.06	68790
2019-11-22	51.07	51.09	51.06	51.08	85751
2019-11-25	51.06	51.11	51.04	51.10	2213320
2019-11-26	51.14	51.14	51.10	51.13	113494
2019-11-27	51.12	51.12	51.08	51.11	92860
2019-11-29	51.10	51.12	51.08	51.11	19150
2019-12-02	50.96	50.97	50.92	50.97	131363
2019-12-03	50.99	51.06	50.99	51.04	286655
2019-12-04	51.04	51.05	51.00	51.01	107097
2019-12-05	51.01	51.01	50.99	51.01	75605
2019-12-06	50.98	50.99	50.94	50.98	415498
2019-12-09	51.00	51.02	50.98	50.98	143388
2019-12-10	50.99	50.99	50.96	50.97	117831
2019-12-11	50.99	51.02	50.98	51.01	101222
2019-12-12	51.04	51.05	50.95	50.97	163276
2019-12-13	51.04	51.06	51.02	51.05	113679
2019-12-16	51.04	51.04	51.00	51.02	318745
2019-12-17	51.04	51.05	50.99	51.00	522203
2019-12-18	51.02	51.03	50.99	51.02	92049
2019-12-19	50.93	50.93	50.89	50.91	110324
2019-12-20	50.91	50.93	50.89	50.91	192401
2019-12-23	50.91	50.93	50.90	50.92	243790
2019-12-24	50.91	50.94	50.89	50.91	63040
2019-12-26	50.98	50.98	50.93	50.96	161108
2019-12-27	50.98	51.03	50.98	51.03	90717
2019-12-30	51.00	51.05	51.00	51.04	162264
2019-12-31	51.04	51.06	51.02	51.04	197055
2020-01-02	51.05	51.08	51.03	51.07	245204
2020-01-03	51.08	51.12	51.07	51.10	80159
2020-01-06	51.11	51.11	51.08	51.08	129078
2020-01-07	51.09	51.10	51.09	51.10	99388
2020-01-08	51.09	51.11	51.05	51.06	251914
2020-01-09	51.07	51.10	51.05	51.09	441548
2020-01-10	51.11	51.15	51.10	51.15	616570
2020-01-13	51.13	51.13	51.11	51.13	618649
2020-01-14	51.12	51.14	51.10	51.11	473493
2020-01-15	51.15	51.15	51.12	51.15	218392
2020-01-16	51.14	51.14	51.12	51.14	226684
2020-01-17	51.14	51.17	51.14	51.17	170841
2020-01-21	51.18	51.21	51.17	51.20	293611
2020-01-22	51.21	51.23	51.20	51.22	303943
2020-01-23	51.24	51.26	51.22	51.24	645167
2020-01-24	51.25	51.28	51.25	51.26	243382
2020-01-27	51.29	51.31	51.26	51.29	346831
2020-01-28	51.30	51.31	51.27	51.27	143656
2020-01-29	51.29	51.35	51.29	51.34	156206
2020-01-30	51.35	51.39	51.34	51.34	191448
2020-01-31	51.37	51.45	51.37	51.45	154990
2020-02-03	51.29	51.32	51.27	51.30	167469
2020-02-04	51.26	51.26	51.22	51.26	299343
2020-02-05	51.23	51.24	51.21	51.22	203686
2020-02-06	51.22	51.25	51.21	51.23	162071
2020-02-07	51.25	51.29	51.25	51.29	115039
2020-02-10	51.32	51.33	51.29	51.32	166703
2020-02-11	51.31	51.31	51.29	51.31	265064
2020-02-12	51.28	51.29	51.25	51.28	183629
2020-02-13	51.28	51.30	51.27	51.28	144669
2020-02-14	51.30	51.33	51.30	51.31	129308
2020-02-18	51.31	51.35	51.30	51.33	132936
2020-02-19	51.32	51.34	51.31	51.32	121314
2020-02-20	51.34	51.37	51.32	51.36	125834
2020-02-21	51.36	51.43	51.36	51.41	171941
2020-02-24	51.45	51.47	51.43	51.45	306830
2020-02-25	51.45	51.51	51.43	51.47	197417
2020-02-26	51.45	51.50	51.44	51.46	146314
2020-02-27	51.50	51.53	51.42	51.45	364585
2020-02-28	51.46	51.60	51.43	51.58	718163
2020-03-02	51.51	51.57	51.45	51.47	284890
2020-03-03	51.49	51.71	51.46	51.64	471375
2020-03-04	51.71	51.77	51.69	51.71	230506
2020-03-05	51.79	51.79	51.69	51.69	214355
2020-03-06	51.77	51.78	51.64	51.70	405555
2020-03-09	51.67	51.84	51.25	51.29	578954
2020-03-10	51.25	51.30	51.02	51.10	850428
2020-03-11	50.95	51.00	50.55	50.60	1765677
2020-03-12	50.15	50.40	48.01	49.64	840501
2020-03-13	49.70	49.93	49.09	49.63	683925
2020-03-16	47.42	48.95	47.42	48.29	525651
2020-03-17	48.09	49.05	47.90	48.01	608902
2020-03-18	47.23	48.13	46.69	46.96	688730
2020-03-19	46.51	47.11	43.34	45.15	713680
2020-03-20	45.76	46.77	45.76	46.38	610430
2020-03-23	48.09	48.57	47.43	47.72	471831
2020-03-24	48.00	48.86	48.00	48.72	282275
2020-03-25	48.66	49.65	48.66	49.58	458391
2020-03-26	49.38	49.73	48.89	49.56	1099649
2020-03-27	49.50	49.91	49.41	49.75	255431
2020-03-30	49.98	50.09	49.82	50.04	407329
2020-03-31	50.02	50.35	49.99	50.14	300958
2020-04-01	49.81	50.00	49.79	49.84	285986
2020-04-02	49.79	50.25	49.79	49.94	473599
2020-04-03	49.81	49.95	49.78	49.80	441769
2020-04-06	50.10	50.13	50.00	50.11	242453
2020-04-07	50.33	50.38	50.13	50.31	759782
2020-04-08	50.29	50.95	50.29	50.74	392848
2020-04-09	50.88	51.46	50.88	51.23	480124
2020-04-13	51.14	51.31	51.09	51.24	2026168
2020-04-14	51.31	51.49	51.13	51.36	517450
2020-04-15	51.35	51.39	51.20	51.32	244904
2020-04-16	51.40	51.41	51.28	51.30	299800
2020-04-17	51.47	51.47	51.31	51.37	430560
2020-04-20	51.16	51.26	51.13	51.15	381853
2020-04-21	51.05	51.12	51.01	51.02	174538
2020-04-22	51.05	51.18	51.05	51.09	429122
2020-04-23	51.19	51.20	51.12	51.15	271255
2020-04-24	51.12	51.25	51.12	51.18	356637
2020-04-27	51.15	51.24	51.12	51.18	786501
2020-04-28	51.26	51.26	51.11	51.14	396613
2020-04-29	51.18	51.34	51.18	51.32	873839
2020-04-30	51.35	51.37	51.25	51.34	752832
2020-05-01	51.20	51.20	51.11	51.18	211549
2020-05-04	51.18	51.25	51.17	51.21	324757
2020-05-05	51.24	51.25	51.20	51.22	128441
2020-05-06	51.25	51.25	51.14	51.21	119250
2020-05-07	51.24	51.24	51.17	51.23	120373
2020-05-08	51.26	51.34	51.20	51.22	182552
2020-05-11	51.26	51.26	51.18	51.24	246934
2020-05-12	51.24	51.37	51.22	51.33	490708
2020-05-13	51.37	51.40	51.29	51.31	306605
2020-05-14	51.35	51.39	51.28	51.35	175770
2020-05-15	51.37	51.47	51.35	51.44	264296
2020-05-18	51.51	51.51	51.44	51.46	224044
2020-05-19	51.52	51.61	51.47	51.55	224700
2020-05-20	51.57	51.66	51.51	51.60	349800
2020-05-21	51.66	51.66	51.61	51.65	339294
2020-05-22	51.66	51.68	51.63	51.63	154204
2020-05-26	51.63	51.74	51.63	51.70	366279
2020-05-27	51.70	51.75	51.67	51.72	411019
2020-05-28	51.74	51.82	51.73	51.78	348994
2020-05-29	51.85	51.86	51.79	51.86	541134
2020-06-01	51.80	51.85	51.72	51.82	346797
2020-06-02	51.86	51.89	51.82	51.87	369145
2020-06-03	51.93	51.94	51.85	51.85	326559
2020-06-04	51.93	51.95	51.83	51.91	344169
2020-06-05	51.94	51.94	51.82	51.84	843916
2020-06-08	51.87	51.97	51.85	51.87	567781
2020-06-09	51.86	51.94	51.85	51.92	226495
2020-06-10	51.93	51.97	51.87	51.93	209779
2020-06-11	51.90	51.90	51.71	51.72	167686
2020-06-12	51.86	51.86	51.75	51.80	153210
2020-06-15	51.70	52.11	51.68	52.10	147384
2020-06-16	52.10	52.21	52.05	52.07	183473
2020-06-17	52.08	52.15	51.99	52.04	101594
2020-06-18	52.00	52.02	51.97	52.02	130645
2020-06-19	52.00	52.06	52.00	52.04	310369
2020-06-22	52.03	52.05	51.97	52.03	168004
2020-06-23	52.01	52.10	52.01	52.07	256673
2020-06-24	52.07	52.08	52.03	52.07	211569
2020-06-25	52.06	52.08	52.03	52.07	182073
2020-06-26	52.07	52.08	52.04	52.06	260859
2020-06-29	52.07	52.14	52.05	52.10	453568
2020-06-30	52.10	52.15	52.10	52.12	269304
2020-07-01	52.02	52.08	52.00	52.04	86323
2020-07-02	52.10	52.11	52.04	52.11	169848
2020-07-06	52.10	52.13	52.06	52.11	280001
2020-07-07	52.10	52.10	52.04	52.10	223509
2020-07-08	52.09	52.10	52.06	52.07	182504
2020-07-09	52.07	52.09	52.04	52.05	158603
2020-07-10	52.06	52.07	52.01	52.05	194352
2020-07-13	52.07	52.10	52.05	52.05	273737
2020-07-14	52.05	52.11	52.04	52.10	122246
2020-07-15	52.12	52.13	52.06	52.12	129402
2020-07-16	52.13	52.15	52.09	52.14	166874
2020-07-17	52.15	52.18	52.13	52.18	312569
2020-07-20	52.18	52.20	52.13	52.19	200253
2020-07-21	52.19	52.22	52.17	52.17	335740
2020-07-22	52.22	52.24	52.19	52.23	121262
2020-07-23	52.23	52.23	52.13	52.19	3179992
2020-07-24	52.16	52.19	52.12	52.17	6586565
2020-07-27	52.21	52.21	52.15	52.18	219801
2020-07-28	52.19	52.20	52.17	52.18	164952
2020-07-29	52.20	52.27	52.16	52.26	614763
2020-07-30	52.26	52.27	52.21	52.27	169433
2020-07-31	52.26	52.30	52.24	52.29	360187
2020-08-03	52.20	52.22	52.17	52.21	182918
2020-08-04	52.24	52.25	52.20	52.23	270073
2020-08-05	52.19	52.25	52.19	52.24	206162
2020-08-06	52.24	52.28	52.23	52.28	228529
2020-08-07	52.26	52.29	52.23	52.27	114553
2020-08-10	52.27	52.28	52.24	52.24	274283
2020-08-11	52.23	52.23	52.20	52.21	203899
2020-08-12	52.21	52.22	52.16	52.22	203061
2020-08-13	52.19	52.21	52.12	52.16	227356
2020-08-14	52.16	52.17	52.12	52.12	122465
2020-08-17	52.12	52.17	52.12	52.15	153986
2020-08-18	52.15	52.18	52.14	52.18	141358
2020-08-19	52.19	52.22	52.18	52.22	207084
2020-08-20	52.16	52.20	52.16	52.20	165564
2020-08-21	52.18	52.23	52.18	52.23	239502
2020-08-24	52.23	52.23	52.20	52.23	224859
2020-08-25	52.21	52.21	52.20	52.21	159097
2020-08-26	52.19	52.22	52.18	52.22	169876
2020-08-27	52.23	52.24	52.18	52.19	354440
2020-08-28	52.19	52.26	52.19	52.25	341186
2020-08-31	52.25	52.29	52.22	52.26	166337
2020-09-01	52.20	52.21	52.17	52.21	232551
2020-09-02	52.20	52.23	52.18	52.21	248059
2020-09-03	52.21	52.24	52.19	52.22	325212
2020-09-04	52.20	52.21	52.14	52.14	225941
2020-09-08	52.15	52.16	52.12	52.14	231073
2020-09-09	52.13	52.16	52.12	52.15	106967
2020-09-10	52.13	52.17	52.13	52.15	142419
2020-09-11	52.16	52.17	52.15	52.16	124288
2020-09-14	52.16	52.18	52.15	52.18	133396
2020-09-15	52.17	52.21	52.17	52.20	222258
2020-09-16	52.19	52.20	52.17	52.19	170734
2020-09-17	52.20	52.20	52.17	52.17	122526
2020-09-18	52.17	52.19	52.16	52.19	118306
2020-09-21	52.18	52.18	52.12	52.16	261062
2020-09-22	52.15	52.16	52.13	52.16	163425
2020-09-23	52.07	52.14	52.07	52.09	243983
2020-09-24	52.08	52.08	52.03	52.05	207906
2020-09-25	52.05	52.06	52.02	52.05	268753
2020-09-28	52.04	52.10	52.04	52.06	181135
2020-09-29	52.06	52.12	52.06	52.11	276751
2020-09-30	52.10	52.12	52.07	52.12	295957
2020-10-01	52.02	52.04	52.00	52.02	155714
2020-10-02	52.02	52.04	52.02	52.03	136958
2020-10-05	52.05	52.08	52.03	52.04	326220
2020-10-06	52.03	52.07	52.02	52.05	256215
2020-10-07	52.01	52.07	52.00	52.05	195818
2020-10-08	52.05	52.08	52.03	52.04	202255
2020-10-09	52.08	52.10	52.06	52.09	281908
2020-10-12	52.08	52.14	52.07	52.09	250802
2020-10-13	52.14	52.15	52.09	52.09	148978
2020-10-14	52.15	52.15	52.11	52.13	132908
2020-10-15	52.14	52.14	52.10	52.13	118026
2020-10-16	52.13	52.14	52.11	52.13	612527
2020-10-19	52.12	52.12	52.09	52.12	120637
2020-10-20	52.11	52.13	52.10	52.12	137836
2020-10-21	52.12	52.13	52.10	52.12	234637
2020-10-22	52.11	52.13	52.07	52.08	484205
2020-10-23	52.10	52.12	52.09	52.11	174218
2020-10-26	52.12	52.12	52.09	52.10	166240
2020-10-27	52.10	52.14	52.08	52.13	94337
2020-10-28	52.13	52.13	52.08	52.10	172516
2020-10-29	52.07	52.09	52.05	52.09	220966
2020-10-30	52.08	52.09	52.03	52.06	342984
2020-11-02	52.00	52.00	51.95	52.00	109410
2020-11-03	51.99	51.99	51.95	51.98	251295
2020-11-04	52.00	52.09	52.00	52.04	202306
2020-11-05	52.06	52.09	52.05	52.07	147212
2020-11-06	52.08	52.09	52.05	52.06	164296
2020-11-09	52.11	52.11	52.01	52.03	202944
2020-11-10	52.02	52.05	52.01	52.02	181085
2020-11-11	52.01	52.02	51.95	52.01	148320
2020-11-12	52.01	52.06	52.01	52.03	247373
2020-11-13	52.04	52.08	52.01	52.06	158298
2020-11-16	52.05	52.09	52.05	52.09	474379
2020-11-17	52.10	52.12	52.09	52.12	479075
2020-11-18	52.11	52.12	52.10	52.11	372664
2020-11-19	52.11	52.16	52.11	52.16	150792
2020-11-20	52.13	52.13	52.05	52.07	466564
2020-11-23	52.08	52.14	52.08	52.13	523909
2020-11-24	52.10	52.16	52.09	52.14	251277
2020-11-25	52.16	52.18	52.11	52.14	243820
2020-11-27	52.17	52.19	52.15	52.19	110347
2020-11-30	52.19	52.22	52.15	52.22	318761
2020-12-01	52.12	52.15	52.07	52.10	223688
2020-12-02	52.10	52.11	52.09	52.11	221351
2020-12-03	52.12	52.15	52.11	52.13	214455
2020-12-04	52.10	52.11	52.08	52.10	197845
2020-12-07	52.13	52.13	52.09	52.11	305405
2020-12-08	52.10	52.11	52.08	52.10	232288
2020-12-09	52.08	52.09	52.00	52.05	1455927
2020-12-10	52.07	52.09	52.06	52.07	541201
2020-12-11	52.08	52.13	52.08	52.12	679363
2020-12-14	52.11	52.14	52.09	52.12	288163
2020-12-15	52.13	52.15	52.12	52.14	255406
2020-12-16	52.14	52.18	52.13	52.15	290698
2020-12-17	52.09	52.09	52.06	52.09	219706
2020-12-18	52.08	52.10	52.08	52.10	238929
2020-12-21	52.08	52.08	52.05	52.06	476083
2020-12-22	52.06	52.10	52.05	52.10	189649
2020-12-23	52.09	52.13	52.06	52.13	171054
2020-12-24	52.12	52.15	52.12	52.15	99979
2020-12-28	52.14	52.16	52.12	52.15	221822
2020-12-29	52.15	52.18	52.14	52.16	245371
2020-12-30	52.17	52.20	52.17	52.20	314155
2020-12-31	52.19	52.22	52.18	52.22	160635
2021-01-04	52.18	52.19	52.15	52.18	259277
2021-01-05	52.17	52.18	52.16	52.18	184592
2021-01-06	52.13	52.15	52.11	52.14	170736
2021-01-07	52.12	52.14	52.11	52.13	404875
2021-01-08	52.11	52.12	52.10	52.12	193791
2021-01-11	52.11	52.11	52.08	52.10	389219
2021-01-12	52.07	52.11	52.00	52.11	489595
2021-01-13	52.10	52.16	52.10	52.15	325945
2021-01-14	52.15	52.16	52.13	52.14	418717
2021-01-15	52.12	52.14	52.11	52.14	174981
2021-01-19	52.12	52.15	52.11	52.13	298049
2021-01-20	52.13	52.14	52.12	52.14	245338
2021-01-21	52.12	52.16	52.10	52.15	272953
2021-01-22	52.12	52.15	52.12	52.13	432932
2021-01-25	52.13	52.15	52.12	52.13	319098
2021-01-26	52.12	52.17	52.12	52.15	352011
2021-01-27	52.15	52.16	52.13	52.13	280451
2021-01-28	52.13	52.14	52.12	52.13	195812
2021-01-29	52.12	52.15	52.11	52.14	196483
2021-02-01	52.07	52.09	52.06	52.09	151860
2021-02-02	52.06	52.10	52.06	52.10	603714
2021-02-03	52.09	52.09	52.08	52.09	405931
2021-02-04	52.08	52.10	52.07	52.10	379413
2021-02-05	52.11	52.12	52.10	52.11	263543
2021-02-08	52.10	52.12	52.10	52.11	410931
2021-02-09	52.11	52.12	52.08	52.11	476828
2021-02-10	52.11	52.13	52.11	52.12	329413
2021-02-11	52.14	52.14	52.11	52.13	307855
2021-02-12	52.12	52.13	52.10	52.12	218341
2021-02-16	52.09	52.10	52.07	52.08	1398061
2021-02-17	52.08	52.12	52.07	52.10	654477
2021-02-18	52.10	52.10	52.06	52.08	464526
2021-02-19	52.09	52.10	52.06	52.06	194940
2021-02-22	52.04	52.07	52.01	52.02	268938
2021-02-23	52.02	52.05	52.01	52.04	434929
2021-02-24	52.03	52.06	52.02	52.05	158123
2021-02-25	51.98	52.04	51.82	51.84	1292878
2021-02-26	51.92	51.93	51.86	51.93	448270
2021-03-01	51.86	51.92	51.85	51.90	399288
2021-03-02	51.90	51.92	51.87	51.91	331202
2021-03-03	51.87	51.87	51.81	51.84	529872
2021-03-04	51.85	51.87	51.77	51.79	184488
2021-03-05	51.74	51.77	51.71	51.75	259609
2021-03-08	51.71	51.71	51.61	51.61	298789
2021-03-09	51.63	51.68	51.63	51.67	921566
2021-03-10	51.68	51.74	51.66	51.71	481748
2021-03-11	51.75	51.78	51.73	51.78	214694
2021-03-12	51.71	51.71	51.68	51.70	216443
2021-03-15	51.68	51.74	51.68	51.72	337108
2021-03-16	51.71	51.75	51.70	51.72	658174
2021-03-17	51.69	51.82	51.69	51.79	976305
2021-03-18	51.72	51.73	51.67	51.71	463395
2021-03-19	51.69	51.73	51.68	51.71	750713
2021-03-22	51.71	51.74	51.71	51.72	237467
2021-03-23	51.71	51.74	51.71	51.74	773294
2021-03-24	51.73	51.76	51.72	51.75	218380
2021-03-25	51.76	51.79	51.71	51.76	202726
2021-03-26	51.74	51.77	51.73	51.74	432382
2021-03-29	51.75	51.78	51.73	51.73	245708
2021-03-30	51.73	51.77	51.69	51.76	642401
2021-03-31	51.78	51.81	51.77	51.78	475054
2021-04-01	51.75	51.75	51.71	51.71	326263
2021-04-05	51.67	51.69	51.66	51.69	333664
2021-04-06	51.71	51.76	51.71	51.75	322529
2021-04-07	51.77	51.79	51.76	51.76	207967
2021-04-08	51.77	51.81	51.77	51.81	175953
2021-04-09	51.77	51.81	51.76	51.79	216277
2021-04-12	51.76	51.78	51.75	51.77	481657
2021-04-13	51.77	51.83	51.77	51.83	319218
2021-04-14	51.81	51.83	51.80	51.81	243981
2021-04-15	51.83	51.87	51.83	51.85	291894
2021-04-16	51.82	51.84	51.80	51.81	510287
2021-04-19	51.76	51.85	51.76	51.79	219953
2021-04-20	51.80	51.83	51.79	51.82	146750
2021-04-21	51.84	51.85	51.81	51.84	319929
2021-04-22	51.84	51.87	51.83	51.86	213794
2021-04-23	51.85	51.88	51.84	51.86	213805
2021-04-26	51.85	51.86	51.84	51.85	217779
2021-04-27	51.86	51.86	51.81	51.83	206931
2021-04-28	51.84	51.87	51.82	51.87	196676
2021-04-29	51.88	51.88	51.87	51.88	291471
2021-04-30	51.87	51.90	51.86	51.90	157748
2021-05-03	51.81	51.83	51.80	51.83	140970
2021-05-04	51.83	51.85	51.80	51.83	334886
2021-05-05	51.81	51.85	51.80	51.84	421118
2021-05-06	51.85	51.87	51.84	51.85	214368
2021-05-07	51.91	51.93	51.88	51.90	237493
2021-05-10	51.89	51.90	51.88	51.88	201364
2021-05-11	51.86	51.87	51.83	51.87	412040
2021-05-12	51.81	51.83	51.79	51.80	481313
2021-05-13	51.82	51.86	51.82	51.86	222748
2021-05-14	51.86	51.89	51.86	51.88	236760
2021-05-17	51.88	51.89	51.84	51.86	332120
2021-05-18	51.87	51.88	51.85	51.86	146631
2021-05-19	51.87	51.88	51.82	51.84	208528
2021-05-20	51.86	51.91	51.86	51.91	316374
2021-05-21	51.91	51.91	51.88	51.90	315377
2021-05-24	51.90	51.92	51.89	51.91	232648
2021-05-25	51.91	51.95	51.90	51.94	268304
2021-05-26	51.92	51.96	51.91	51.94	217767
2021-05-27	51.94	51.96	51.92	51.94	202198
2021-05-28	51.94	51.97	51.92	51.96	181014
2021-06-01	51.87	51.89	51.86	51.89	190467
2021-06-02	51.88	51.93	51.88	51.92	334279
2021-06-03	51.85	51.86	51.82	51.85	317867
2021-06-04	51.85	51.89	51.85	51.87	252973
2021-06-07	51.88	51.89	51.86	51.87	192824
2021-06-08	51.89	51.91	51.88	51.89	331073
2021-06-09	51.92	51.94	51.91	51.91	187846
2021-06-10	51.91	51.94	51.91	51.93	291411
2021-06-11	51.95	51.95	51.92	51.93	281905
2021-06-14	51.91	51.91	51.88	51.90	556232
2021-06-15	51.90	51.92	51.89	51.91	319725
2021-06-16	51.91	51.92	51.81	51.83	410569
2021-06-17	51.82	51.92	51.81	51.83	268941
2021-06-18	51.79	51.79	51.72	51.77	373712
2021-06-21	51.75	51.79	51.74	51.77	322221
2021-06-22	51.79	51.82	51.75	51.82	237089
2021-06-23	51.82	51.82	51.80	51.82	418014
2021-06-24	51.81	51.82	51.77	51.80	713507
2021-06-25	51.81	51.82	51.78	51.80	498173
2021-06-28	51.79	51.81	51.79	51.81	688086
2021-06-29	51.79	51.83	51.79	51.83	708946
2021-06-30	51.83	51.84	51.81	51.83	482671
2021-07-01	51.78	51.78	51.73	51.76	403659
2021-07-02	51.76	51.79	51.76	51.78	177692
2021-07-06	51.79	51.83	51.78	51.81	239672
2021-07-07	51.81	51.84	51.81	51.83	285836
2021-07-08	51.82	51.86	51.82	51.85	356525
2021-07-09	51.83	51.83	51.82	51.83	199713
2021-07-12	51.82	51.83	51.77	51.81	313599
2021-07-13	51.78	51.79	51.75	51.76	281850
2021-07-14	51.80	51.81	51.78	51.80	317102
2021-07-15	51.81	51.83	51.78	51.80	216936
2021-07-16	51.77	51.80	51.76	51.80	254793
2021-07-19	51.81	51.85	51.81	51.84	207327
2021-07-20	51.87	51.88	51.84	51.86	265078
2021-07-21	51.84	51.86	51.83	51.84	190207
2021-07-22	51.83	51.87	51.83	51.87	484198
2021-07-23	51.83	51.85	51.82	51.85	233305
2021-07-26	51.85	51.86	51.83	51.85	266972
2021-07-27	51.87	51.89	51.86	51.87	147632
2021-07-28	51.87	51.91	51.86	51.91	219373
2021-07-29	51.88	51.90	51.88	51.90	287893
2021-07-30	51.90	51.91	51.89	51.91	146859
2021-08-02	51.86	51.89	51.85	51.88	333196
2021-08-03	51.87	51.88	51.86	51.88	198278
2021-08-04	51.89	51.91	51.82	51.86	141793
2021-08-05	51.83	51.83	51.79	51.81	116633
2021-08-06	51.77	51.78	51.76	51.77	117095
2021-08-09	51.77	51.77	51.73	51.74	142385
2021-08-10	51.71	51.72	51.68	51.69	203595
2021-08-11	51.71	51.74	51.69	51.74	295944
2021-08-12	51.72	51.74	51.71	51.74	242681
2021-08-13	51.77	51.81	51.77	51.80	355415
2021-08-16	51.77	51.80	51.77	51.77	279999
2021-08-17	51.77	51.78	51.75	51.75	389055
2021-08-18	51.76	51.77	51.72	51.74	140596
2021-08-19	51.75	51.76	51.73	51.75	187761
2021-08-20	51.75	51.76	51.74	51.74	154426
2021-08-23	51.76	51.76	51.73	51.74	527164
2021-08-24	51.76	51.77	51.75	51.76	280950
2021-08-25	51.75	51.75	51.73	51.74	232286
2021-08-26	51.77	51.77	51.73	51.74	108875
2021-08-27	51.73	51.80	51.72	51.78	116998
2021-08-30	51.79	51.82	51.78	51.82	125040
2021-08-31	51.81	51.83	51.80	51.83	174945
2021-09-01	51.76	51.77	51.73	51.77	378615
2021-09-02	51.77	51.80	51.76	51.77	736788
2021-09-03	51.78	51.78	51.77	51.78	490862
2021-09-07	51.74	51.74	51.72	51.73	275320
2021-09-08	51.75	51.75	51.72	51.74	118532
2021-09-09	51.76	51.81	51.76	51.79	259032
2021-09-10	51.78	51.78	51.74	51.78	536142
2021-09-13	51.75	51.79	51.75	51.79	347073
2021-09-14	51.79	51.80	51.78	51.79	199718
2021-09-15	51.76	51.79	51.75	51.79	180580
2021-09-16	51.75	51.77	51.74	51.75	250068
2021-09-17	51.74	51.75	51.72	51.75	208960
2021-09-20	51.75	51.76	51.73	51.75	176874
2021-09-21	51.76	51.78	51.75	51.77	265996
2021-09-22	51.77	51.78	51.74	51.75	166194
2021-09-23	51.73	51.73	51.70	51.71	318011
2021-09-24	51.70	51.70	51.68	51.70	221951
2021-09-27	51.68	51.69	51.67	51.69	181167
2021-09-28	51.66	51.67	51.63	51.65	268085
2021-09-29	51.67	51.68	51.64	51.66	200607
2021-09-30	51.67	51.68	51.64	51.68	556469
2021-10-01	51.63	51.70	51.63	51.69	198030
2021-10-04	51.65	51.66	51.63	51.65	174780
2021-10-05	51.63	51.64	51.61	51.63	228292
2021-10-06	51.60	51.62	51.58	51.60	462533
2021-10-07	51.59	51.61	51.56	51.56	704759
2021-10-08	51.57	51.57	51.52	51.54	291468
2021-10-11	51.50	51.53	51.48	51.49	165380
2021-10-12	51.50	51.52	51.47	51.51	139779
2021-10-13	51.48	51.53	51.48	51.51	217793
2021-10-14	51.53	51.56	51.52	51.55	349184
2021-10-15	51.51	51.52	51.47	51.49	166803
2021-10-18	51.41	51.43	51.39	51.41	394340
2021-10-19	51.44	51.45	51.42	51.43	368558
2021-10-20	51.44	51.46	51.43	51.44	187607
2021-10-21	51.37	51.38	51.34	51.35	387421
2021-10-22	51.34	51.36	51.31	51.36	170261
2021-10-25	51.37	51.41	51.37	51.40	406143
2021-10-26	51.39	51.40	51.37	51.39	187435
2021-10-27	51.40	51.42	51.35	51.41	197920
2021-10-28	51.37	51.41	51.36	51.38	289474
2021-10-29	51.34	51.40	51.32	51.39	379132
2021-11-01	51.31	51.32	51.28	51.29	158851
2021-11-02	51.33	51.38	51.33	51.38	251161
2021-11-03	51.36	51.37	51.30	51.36	220181
2021-11-04	51.39	51.45	51.39	51.42	400805
2021-11-05	51.44	51.49	51.42	51.49	205332
2021-11-08	51.46	51.47	51.41	51.41	130706
2021-11-09	51.46	51.48	51.43	51.44	209110
2021-11-10	51.37	51.37	51.29	51.29	117290
2021-11-11	51.26	51.27	51.21	51.22	192287
2021-11-12	51.27	51.28	51.24	51.27	174276
2021-11-15	51.28	51.28	51.21	51.22	135042
2021-11-16	51.20	51.25	51.18	51.22	186404
2021-11-17	51.20	51.25	51.20	51.25	90732
2021-11-18	51.22	51.26	51.22	51.24	127750
2021-11-19	51.28	51.31	51.23	51.23	145159
2021-11-22	51.17	51.19	51.11	51.12	252417
2021-11-23	51.11	51.13	51.08	51.10	499794
2021-11-24	51.17	51.17	51.06	51.07	584157
2021-11-26	51.08	51.17	51.08	51.15	156105
2021-11-29	51.16	51.20	51.11	51.19	257904
2021-11-30	51.25	51.29	51.15	51.17	738113
2021-12-01	51.01	51.05	51.00	51.04	295205
2021-12-02	51.01	51.03	50.97	50.99	249440
2021-12-03	51.00	51.10	50.98	51.07	483281
2021-12-06	51.04	51.05	51.00	51.01	448643
2021-12-07	50.94	51.01	50.94	51.00	470728
2021-12-08	51.00	51.00	50.96	50.99	166948
2021-12-09	50.99	51.01	50.98	51.00	231262
2021-12-10	50.99	51.04	50.97	51.02	192745
2021-12-13	51.02	51.07	51.01	51.03	172752
2021-12-14	51.01	51.02	50.98	51.01	334665
2021-12-15	51.00	51.05	50.98	51.02	383662
2021-12-16	51.03	51.05	51.02	51.05	415327
2021-12-17	51.03	51.07	51.02	51.02	864088
2021-12-20	51.04	51.07	51.02	51.03	235758
2021-12-21	50.92	51.02	50.92	51.02	456369
2021-12-22	51.02	51.03	50.99	51.01	211779
2021-12-23	51.02	51.05	51.01	51.05	449109
2021-12-27	51.02	51.06	51.02	51.04	241119
2021-12-28	51.05	51.07	51.03	51.04	369904
2021-12-29	51.05	51.06	51.02	51.03	283720
2021-12-30	51.04	51.07	51.03	51.07	1023055
2021-12-31	51.08	51.09	51.05	51.05	533552
2022-01-03	50.99	51.00	50.98	50.99	264228
2022-01-04	50.98	51.03	50.96	51.02	373051
2022-01-05	51.02	51.02	50.92	50.93	269502
2022-01-06	50.88	50.90	50.86	50.88	242115
2022-01-07	50.84	50.85	50.81	50.84	617876
2022-01-10	50.82	50.82	50.79	50.80	203501
2022-01-11	50.76	50.83	50.76	50.83	244188
2022-01-12	50.82	50.85	50.80	50.81	699349
2022-01-13	50.82	50.84	50.80	50.81	251348
2022-01-14	50.81	50.81	50.76	50.76	557833
2022-01-18	50.68	50.69	50.61	50.63	584160
2022-01-19	50.65	50.69	50.63	50.64	429211
2022-01-20	50.64	50.67	50.61	50.61	384284
2022-01-21	50.66	50.70	50.66	50.67	513864
2022-01-24	50.68	50.72	50.67	50.70	739483
2022-01-25	50.70	50.71	50.64	50.67	542703
2022-01-26	50.66	50.72	50.54	50.56	250927
2022-01-27	50.51	50.54	50.48	50.49	572303
2022-01-28	50.47	50.54	50.46	50.51	266088
2022-01-31	50.50	50.54	50.48	50.52	324075
2022-02-01	50.48	50.52	50.45	50.49	409519
2022-02-02	50.51	50.55	50.51	50.53	422085
2022-02-03	50.48	50.48	50.44	50.46	450410
2022-02-04	50.33	50.33	50.27	50.29	420126
2022-02-07	50.31	50.36	50.30	50.35	500457
2022-02-08	50.32	50.34	50.29	50.29	1240085
2022-02-09	50.33	50.33	50.29	50.30	717807
2022-02-10	50.20	50.21	50.02	50.04	610308
2022-02-11	50.10	50.19	50.06	50.15	373194
2022-02-14	50.05	50.08	50.01	50.06	875752
2022-02-15	50.05	50.08	50.01	50.06	2051634
2022-02-16	50.02	50.10	50.02	50.10	495314
2022-02-17	50.10	50.13	50.09	50.13	354801
2022-02-18	50.12	50.13	50.08	50.10	279108
2022-02-22	50.05	50.07	50.01	50.04	333476
2022-02-23	50.01	50.03	49.98	49.99	474595
2022-02-24	49.99	50.05	49.98	50.00	581601
2022-02-25	50.00	50.01	49.98	50.01	546877
2022-02-28	50.12	50.21	50.11	50.21	364310
2022-03-01	50.20	50.31	50.19	50.23	303577
2022-03-02	50.12	50.12	49.98	49.98	149598
2022-03-03	50.01	50.04	49.99	49.99	301000
2022-03-04	50.04	50.07	49.98	49.99	160358
2022-03-07	49.91	49.94	49.75	49.75	213457
2022-03-08	49.72	49.72	49.56	49.63	761619
2022-03-09	49.63	49.68	49.63	49.67	204243
2022-03-10	49.61	49.62	49.55	49.56	306921
2022-03-11	49.56	49.57	49.50	49.52	142403
2022-03-14	49.41	49.43	49.31	49.32	506299
2022-03-15	49.35	49.41	49.35	49.37	262491
2022-03-16	49.40	49.49	49.30	49.42	419476
2022-03-17	49.45	49.53	49.45	49.51	367895
2022-03-18	49.48	49.52	49.46	49.50	332541
2022-03-21	49.44	49.46	49.30	49.31	357925
2022-03-22	49.29	49.35	49.27	49.35	595974
2022-03-23	49.35	49.39	49.32	49.35	245014
2022-03-24	49.32	49.37	49.27	49.36	248486
2022-03-25	49.27	49.29	49.17	49.19	323228
2022-03-28	49.20	49.23	49.15	49.22	521054
2022-03-29	49.21	49.36	49.21	49.36	513460
2022-03-30	49.33	49.37	49.31	49.36	957670
2022-03-31	49.38	49.43	49.36	49.36	1352142
2022-04-01	49.19	49.28	49.18	49.24	365804
2022-04-04	49.26	49.30	49.22	49.29	399652
2022-04-05	49.25	49.26	49.11	49.11	583268
2022-04-06	49.03	49.13	49.02	49.07	196590
2022-04-07	49.15	49.15	49.02	49.02	793127
2022-04-08	49.00	49.06	48.99	49.03	413824
2022-04-11	48.99	49.00	48.97	48.98	226492
2022-04-12	49.08	49.14	49.08	49.09	534398
2022-04-13	49.15	49.20	49.12	49.16	465689
2022-04-14	49.14	49.15	49.02	49.05	296200
2022-04-18	49.02	49.06	48.99	49.02	339971
2022-04-19	48.91	48.92	48.81	48.82	423490
2022-04-20	48.85	48.92	48.85	48.86	274917
2022-04-21	48.84	48.84	48.68	48.72	460506
2022-04-22	48.60	48.75	48.59	48.72	541757
2022-04-25	48.83	48.95	48.83	48.88	429977
2022-04-26	48.97	48.99	48.93	48.96	734657
2022-04-27	48.98	49.01	48.90	48.90	1107347
2022-04-28	48.84	48.87	48.82	48.87	1206541
2022-04-29	48.72	48.78	48.70	48.72	640869
2022-05-02	48.63	48.64	48.58	48.62	744340
2022-05-03	48.69	48.73	48.62	48.63	460275
2022-05-04	48.61	48.87	48.56	48.82	652277
2022-05-05	48.77	48.77	48.61	48.68	397766
2022-05-06	48.64	48.72	48.62	48.64	934097
2022-05-09	48.65	48.77	48.65	48.77	1614011
2022-05-10	48.83	48.84	48.75	48.75	415562
2022-05-11	48.70	48.81	48.70	48.75	710845
2022-05-12	48.79	48.87	48.79	48.84	523515
2022-05-13	48.78	48.80	48.75	48.77	309263
2022-05-16	48.83	48.88	48.81	48.85	204197
2022-05-17	48.73	48.75	48.69	48.72	293388
2022-05-18	48.68	48.72	48.65	48.68	459269
2022-05-19	48.76	48.82	48.74	48.78	397359
2022-05-20	48.80	48.82	48.77	48.81	225969
2022-05-23	48.78	48.82	48.75	48.78	331871
2022-05-24	48.84	48.98	48.83	48.95	946406
2022-05-25	49.03	49.09	49.01	49.07	462727
2022-05-26	49.14	49.19	49.08	49.10	439192
2022-05-27	49.13	49.19	49.11	49.18	215264
2022-05-31	49.05	49.08	48.99	49.06	330878
2022-06-01	48.96	49.00	48.80	48.86	595652
2022-06-02	48.85	48.90	48.80	48.86	770262
2022-06-03	48.79	48.84	48.79	48.84	578822
2022-06-06	48.82	48.82	48.75	48.78	208517
2022-06-07	48.79	48.83	48.78	48.82	495372
2022-06-08	48.77	48.80	48.73	48.74	381668
2022-06-09	48.71	48.71	48.65	48.68	636744
2022-06-10	48.51	48.51	48.39	48.45	809806
2022-06-13	48.25	48.25	47.92	48.02	1193600
2022-06-14	48.08	48.12	47.86	47.87	532534
2022-06-15	48.04	48.24	47.94	48.19	518293
2022-06-16	48.05	48.20	48.00	48.19	896875
2022-06-17	48.20	48.23	48.12	48.21	438816
2022-06-21	48.17	48.23	48.14	48.14	408923
2022-06-22	48.28	48.32	48.20	48.21	328741
2022-06-23	48.30	48.44	48.30	48.33	1535926
2022-06-24	48.32	48.42	48.32	48.38	441583
2022-06-27	48.30	48.35	48.27	48.28	881864
2022-06-28	48.29	48.31	48.22	48.28	606231
2022-06-29	48.30	48.38	48.24	48.38	367387
2022-06-30	48.42	48.50	48.41	48.46	706520
2022-07-01	48.52	48.64	48.51	48.60	396331
2022-07-05	48.61	48.65	48.57	48.62	382242
2022-07-06	48.67	48.67	48.49	48.50	361260
2022-07-07	48.52	48.54	48.47	48.51	780497
2022-07-08	48.45	48.51	48.43	48.49	902485
2022-07-11	48.53	48.56	48.45	48.47	789549
2022-07-12	48.50	48.54	48.46	48.47	270285
2022-07-13	48.30	48.48	48.27	48.47	385320
2022-07-14	48.31	48.46	48.29	48.41	872105
2022-07-15	48.42	48.53	48.41	48.46	617310
2022-07-18	48.49	48.49	48.43	48.44	378086
2022-07-19	48.46	48.49	48.42	48.46	233209
2022-07-20	48.50	48.51	48.39	48.39	579098
2022-07-21	48.47	48.65	48.46	48.63	1303814
2022-07-22	48.76	48.86	48.73	48.82	5526154
2022-07-25	48.74	48.78	48.71	48.72	403007
2022-07-26	48.76	48.78	48.62	48.71	1646552
2022-07-27	48.74	48.87	48.72	48.84	346222
2022-07-28	49.03	49.03	48.95	49.02	1674858
2022-07-29	49.01	49.09	48.99	49.07	615476
2022-08-01	48.99	49.01	48.90	48.97	1614149
2022-08-02	48.97	48.97	48.75	48.77	440269
2022-08-03	48.75	48.85	48.68	48.85	314137
2022-08-04	48.85	48.98	48.82	48.95	318131
2022-08-05	48.71	48.73	48.65	48.70	444799
2022-08-08	48.76	48.80	48.70	48.70	646692
2022-08-09	48.67	48.68	48.63	48.65	148293
2022-08-10	48.81	48.89	48.78	48.81	443223
2022-08-11	48.92	48.94	48.73	48.75	373776
2022-08-12	48.84	48.86	48.77	48.86	362325
2022-08-15	48.89	48.91	48.87	48.88	253324
2022-08-16	48.86	48.86	48.78	48.81	260448
2022-08-17	48.72	48.76	48.64	48.70	389104
2022-08-18	48.78	48.82	48.76	48.78	598742
2022-08-19	48.68	48.68	48.60	48.66	257652
2022-08-22	48.60	48.61	48.56	48.56	554125
2022-08-23	48.55	48.64	48.52	48.57	268826
2022-08-24	48.54	48.56	48.40	48.51	1414286
2022-08-25	48.58	48.67	48.55	48.65	585399
2022-08-26	48.63	48.65	48.54	48.54	314695
2022-08-29	48.46	48.51	48.46	48.47	547602
2022-08-30	48.50	48.51	48.41	48.50	283715
2022-08-31	48.47	48.49	48.34	48.34	361855
2022-09-01	48.24	48.25	48.11	48.25	380122
2022-09-02	48.34	48.39	48.29	48.30	184721
2022-09-06	48.24	48.24	48.14	48.16	317991
2022-09-07	48.21	48.29	48.20	48.28	225166
2022-09-08	48.28	48.30	48.26	48.27	175814
2022-09-09	48.28	48.36	48.25	48.26	162560
2022-09-12	48.31	48.34	48.24	48.28	379402
2022-09-13	48.06	48.12	48.05	48.10	243430
2022-09-14	48.06	48.12	48.04	48.08	387867
2022-09-15	48.06	48.08	48.01	48.05	826538
2022-09-16	48.00	48.07	47.96	48.03	543048
2022-09-19	47.92	48.00	47.92	47.99	625608
2022-09-20	47.91	47.95	47.90	47.94	752667
2022-09-21	47.92	47.95	47.77	47.88	509493
2022-09-22	47.80	47.80	47.69	47.71	342433
2022-09-23	47.66	47.68	47.58	47.62	868606
2022-09-26	47.54	47.58	47.35	47.37	689113
2022-09-27	47.43	47.45	47.26	47.28	914535
2022-09-28	47.50	47.63	47.43	47.63	431398
2022-09-29	47.46	47.50	47.39	47.49	975416
2022-09-30	47.50	47.57	47.40	47.40	907428
2022-10-03	47.50	47.67	47.46	47.56	576118
2022-10-04	47.61	47.69	47.60	47.64	508165
2022-10-05	47.54	47.56	47.46	47.55	297735
2022-10-06	47.52	47.53	47.47	47.49	316829
2022-10-07	47.41	47.42	47.33	47.33	376962
2022-10-10	47.41	47.41	47.24	47.31	267486
2022-10-11	47.32	47.37	47.22	47.25	652150
2022-10-12	47.25	47.26	47.19	47.24	519950
2022-10-13	47.00	47.23	46.91	47.17	531952
2022-10-14	47.28	47.28	47.04	47.05	377410
2022-10-17	47.20	47.25	47.13	47.13	276612
2022-10-18	47.26	47.27	47.13	47.21	346483
2022-10-19	47.05	47.09	47.00	47.01	698682
2022-10-20	47.02	47.08	46.93	46.96	1595516
2022-10-21	46.97	47.12	46.94	47.09	457962
2022-10-24	47.10	47.18	47.05	47.10	368574
2022-10-25	47.22	47.30	47.20	47.23	657128
2022-10-26	47.25	47.34	47.24	47.26	723893
2022-10-27	47.36	47.41	47.31	47.38	337025
2022-10-28	47.31	47.37	47.31	47.34	276359
2022-10-31	47.29	47.32	47.24	47.30	348309
2022-11-01	47.30	47.30	47.15	47.17	704502
2022-11-02	47.19	47.36	47.07	47.24	343048
2022-11-03	47.00	47.13	46.96	47.09	609878
2022-11-04	47.13	47.23	47.07	47.23	276047
2022-11-07	47.17	47.20	47.14	47.16	564445
2022-11-08	47.19	47.26	47.19	47.24	296549
2022-11-09	47.23	47.31	47.21	47.28	528411
2022-11-10	47.56	47.77	47.56	47.73	234183
2022-11-11	47.68	47.76	47.68	47.76	164787
2022-11-14	47.69	47.73	47.67	47.69	300236
2022-11-15	47.80	47.85	47.73	47.79	2428245
2022-11-16	47.84	47.89	47.80	47.80	286657
2022-11-17	47.75	47.80	47.73	47.80	221322
2022-11-18	47.81	47.83	47.76	47.79	373598
2022-11-21	47.78	47.82	47.75	47.76	218528
2022-11-22	47.81	47.82	47.77	47.79	456086
2022-11-23	47.82	47.90	47.81	47.90	276097
2022-11-25	47.93	47.93	47.84	47.92	52108
2022-11-28	47.91	47.92	47.86	47.89	1281720
2022-11-29	47.85	47.88	47.84	47.85	536627
2022-11-30	47.83	48.06	47.77	48.04	372049
2022-12-01	47.97	48.07	47.95	48.05	4909020
2022-12-02	47.93	48.10	47.89	48.08	436338
2022-12-05	48.02	48.05	47.91	47.94	966579
2022-12-06	47.96	47.98	47.93	47.95	415386
2022-12-07	48.04	48.12	48.01	48.09	832771
2022-12-08	48.07	48.08	48.01	48.01	281888
2022-12-09	48.01	48.06	47.99	48.02	436011
2022-12-12	48.06	48.06	47.94	47.94	545090
2022-12-13	48.20	48.26	48.08	48.12	457111
2022-12-14	48.14	48.20	48.03	48.14	640148
2022-12-15	48.03	48.07	47.98	48.06	1864145
2022-12-16	47.96	48.10	47.95	48.08	1007359
2022-12-19	48.01	48.01	47.94	47.96	496169
2022-12-20	47.89	47.91	47.84	47.89	448132
2022-12-21	47.99	48.07	47.97	48.00	956521
2022-12-22	47.96	48.03	47.96	48.01	369857
2022-12-23	47.96	48.02	47.94	47.99	455437
2022-12-27	47.93	47.93	47.84	47.85	369482
2022-12-28	47.87	47.90	47.82	47.84	287655
2022-12-29	47.87	47.91	47.85	47.89	2614886
2022-12-30	47.87	47.92	47.81	47.86	1365287
2023-01-03	47.97	47.97	47.88	47.91	483553
2023-01-04	48.00	48.00	47.93	47.97	474185
2023-01-05	47.85	47.90	47.82	47.88	1165410
2023-01-06	47.95	48.15	47.93	48.12	836589
2023-01-09	48.15	48.22	48.15	48.19	197469
2023-01-10	48.13	48.17	48.11	48.17	321215
2023-01-11	48.18	48.24	48.17	48.24	679766
2023-01-12	48.32	48.38	48.27	48.38	263950
2023-01-13	48.32	48.34	48.26	48.30	600989
2023-01-17	48.31	48.37	48.28	48.34	511092
2023-01-18	48.48	48.52	48.44	48.49	416912
2023-01-19	48.45	48.48	48.43	48.46	365503
2023-01-20	48.40	48.43	48.36	48.43	408104
2023-01-23	48.39	48.42	48.37	48.37	666172
2023-01-24	48.40	48.45	48.36	48.44	358325
2023-01-25	48.43	48.48	48.41	48.44	411223
2023-01-26	48.44	48.46	48.39	48.43	940214
2023-01-27	48.41	48.41	48.39	48.40	581927
2023-01-30	48.38	48.40	48.35	48.36	272189
2023-01-31	48.44	48.50	48.40	48.50	400441
2023-02-01	48.42	48.54	48.33	48.53	520474
2023-02-02	48.62	48.62	48.53	48.55	419511
2023-02-03	48.41	48.44	48.35	48.35	674473
2023-02-06	48.25	48.27	48.20	48.21	783187
2023-02-07	48.24	48.31	48.20	48.21	358824
2023-02-08	48.24	48.25	48.20	48.25	223937
2023-02-09	48.27	48.28	48.15	48.18	417838
2023-02-10	48.17	48.18	48.12	48.13	160260
2023-02-13	48.12	48.14	48.10	48.13	298395
2023-02-14	48.06	48.09	47.98	48.05	412237
2023-02-15	48.02	48.05	47.99	48.03	285365
2023-02-16	48.02	48.06	47.96	47.99	411557
2023-02-17	47.99	48.05	47.94	48.05	229998
2023-02-21	47.97	47.97	47.90	47.92	236349
2023-02-22	47.96	47.98	47.91	47.93	808614
2023-02-23	47.96	47.98	47.93	47.97	267167
2023-02-24	47.87	47.87	47.80	47.84	743528
2023-02-27	47.92	47.93	47.87	47.91	833994
2023-02-28	47.87	47.91	47.85	47.90	714883
2023-03-01	47.76	47.76	47.65	47.67	476195
2023-03-02	47.64	47.73	47.64	47.72	320435
2023-03-03	47.79	47.81	47.73	47.81	586530
2023-03-06	47.85	47.85	47.76	47.79	284792
2023-03-07	47.81	47.81	47.65	47.66	547303
2023-03-08	47.68	47.71	47.58	47.60	312940
2023-03-09	47.68	47.77	47.68	47.73	472570
2023-03-10	47.91	47.98	47.85	47.91	474501
2023-03-13	48.21	48.23	47.94	47.96	795271
2023-03-14	47.95	48.02	47.75	47.93	1293259
2023-03-15	47.94	48.05	47.84	48.02	823563
2023-03-16	48.09	48.09	47.83	47.89	986945
2023-03-17	47.95	48.18	47.95	48.10	424533
2023-03-20	48.13	48.13	48.02	48.08	472946
2023-03-21	48.03	48.25	48.03	48.15	211484
2023-03-22	48.14	48.49	48.08	48.34	431415
2023-03-23	48.36	48.48	48.36	48.44	358279
2023-03-24	48.57	48.57	48.44	48.50	206417
2023-03-27	48.31	48.41	48.24	48.24	209016
2023-03-28	48.26	48.26	48.16	48.23	489791
2023-03-29	48.19	48.30	48.18	48.29	198086
2023-03-30	48.27	48.34	48.26	48.32	426956
2023-03-31	48.36	48.48	48.33	48.48	272610
2023-04-03	48.34	48.53	48.31	48.52	551964
2023-04-04	48.43	48.58	48.43	48.57	310843
2023-04-05	48.62	48.70	48.59	48.59	290554
2023-04-06	48.61	48.61	48.52	48.52	207537
2023-04-10	48.43	48.45	48.36	48.44	168995
2023-04-11	48.46	48.46	48.39	48.45	211547
2023-04-12	48.56	48.56	48.43	48.45	314922
2023-04-13	48.56	48.60	48.53	48.57	232512
2023-04-14	48.48	48.50	48.45	48.48	429565
2023-04-17	48.42	48.43	48.35	48.39	220322
2023-04-18	48.40	48.44	48.38	48.41	444822
2023-04-19	48.37	48.37	48.32	48.32	431674
2023-04-20	48.40	48.44	48.40	48.44	275825
2023-04-21	48.51	48.51	48.42	48.45	599942
2023-04-24	48.46	48.51	48.46	48.49	823226
2023-04-25	48.59	48.65	48.58	48.63	669124
2023-04-26	48.65	48.66	48.52	48.60	282098
2023-04-27	48.53	48.53	48.48	48.48	158158
2023-04-28	48.57	48.60	48.54	48.60	365800
2023-05-01	48.42	48.44	48.33	48.35	211105
2023-05-02	48.39	48.49	48.37	48.47	187849
2023-05-03	48.53	48.61	48.51	48.60	415711
2023-05-04	48.57	48.72	48.51	48.64	678173
2023-05-05	48.58	48.60	48.50	48.50	207800
2023-05-08	48.46	48.48	48.42	48.43	192526
2023-05-09	48.43	48.45	48.42	48.43	284513
2023-05-10	48.52	48.60	48.52	48.58	248481
2023-05-11	48.68	48.69	48.61	48.62	482682
2023-05-12	48.62	48.62	48.51	48.53	149817
2023-05-15	48.48	48.52	48.48	48.52	261870
2023-05-16	48.45	48.48	48.42	48.44	182310
2023-05-17	48.42	48.43	48.36	48.39	432437
2023-05-18	48.32	48.35	48.28	48.30	279343
2023-05-19	48.29	48.37	48.25	48.30	271678
2023-05-22	48.30	48.33	48.28	48.31	570507
2023-05-23	48.28	48.33	48.25	48.33	235641
2023-05-24	48.33	48.33	48.23	48.23	269339
2023-05-25	48.22	48.23	48.14	48.14	227242
2023-05-26	48.12	48.16	48.08	48.16	301346
2023-05-30	48.23	48.31	48.22	48.30	165631
2023-05-31	48.33	48.42	48.30	48.36	348592
2023-06-01	48.30	48.33	48.27	48.31	245284
2023-06-02	48.31	48.31	48.20	48.22	211679
2023-06-05	48.16	48.26	48.15	48.20	639324
2023-06-06	48.20	48.21	48.15	48.17	163452
2023-06-07	48.17	48.19	48.08	48.09	205328
2023-06-08	48.15	48.18	48.14	48.17	801984
2023-06-09	48.13	48.14	48.07	48.08	180663
2023-06-12	48.11	48.16	48.08	48.16	181968
2023-06-13	48.17	48.22	48.05	48.08	243777
2023-06-14	48.14	48.17	47.98	48.09	164188
2023-06-15	48.16	48.24	48.14	48.22	426731
2023-06-16	48.13	48.18	48.09	48.18	397199
2023-06-20	48.19	48.23	48.18	48.23	557904
2023-06-21	48.18	48.24	48.16	48.21	176160
2023-06-22	48.20	48.20	48.14	48.17	238925
2023-06-23	48.25	48.25	48.15	48.17	203594
2023-06-26	48.24	48.25	48.21	48.22	142710
2023-06-27	48.24	48.24	48.15	48.17	195230
2023-06-28	48.20	48.26	48.16	48.25	429634
2023-06-29	48.11	48.14	48.09	48.14	1058917
2023-06-30	48.18	48.21	48.14	48.21	946381
2023-07-03	48.06	48.12	48.03	48.03	126516
2023-07-05	48.03	48.06	47.94	47.97	406665
2023-07-06	47.86	47.89	47.78	47.89	670396
2023-07-07	47.90	47.98	47.90	47.90	484639
2023-07-10	47.95	48.03	47.94	48.02	169300
2023-07-11	48.03	48.07	48.01	48.06	375421
2023-07-12	48.19	48.26	48.19	48.22	247024
2023-07-13	48.31	48.38	48.30	48.35	143079
2023-07-14	48.29	48.31	48.18	48.18	154670
2023-07-17	48.22	48.25	48.19	48.22	140160
2023-07-18	48.30	48.31	48.24	48.25	334839
2023-07-19	48.30	48.33	48.27	48.28	220859
2023-07-20	48.23	48.24	48.16	48.22	159895
2023-07-21	48.25	48.25	48.22	48.24	284536
2023-07-24	48.27	48.30	48.23	48.23	168292
2023-07-25	48.21	48.22	48.19	48.22	132991
2023-07-26	48.27	48.33	48.22	48.33	210314
2023-07-27	48.31	48.31	48.18	48.21	202304
2023-07-28	48.29	48.32	48.25	48.28	228706
2023-07-31	48.31	48.37	48.31	48.34	204520
2023-08-01	48.19	48.19	48.13	48.15	195133
2023-08-02	48.12	48.14	48.06	48.12	275304
2023-08-03	48.10	48.12	48.07	48.10	161394
2023-08-04	48.17	48.25	48.17	48.24	1156642
2023-08-07	48.25	48.29	48.23	48.27	116082
2023-08-08	48.27	48.30	48.26	48.28	395528
2023-08-09	48.29	48.30	48.24	48.25	222619
2023-08-10	48.28	48.32	48.17	48.19	198003
2023-08-11	48.12	48.17	48.10	48.11	105145
2023-08-14	48.09	48.11	48.05	48.07	424330
2023-08-15	48.07	48.11	48.03	48.03	215001
2023-08-16	48.06	48.08	47.98	48.00	313371
2023-08-17	48.04	48.04	47.96	48.01	184486
2023-08-18	48.01	48.09	48.01	48.06	157940
2023-08-21	48.04	48.04	47.98	48.01	174751
2023-08-22	47.99	48.01	47.96	47.99	312677
2023-08-23	48.07	48.16	48.07	48.13	178541
2023-08-24	48.11	48.12	48.08	48.10	154019
2023-08-25	48.09	48.12	48.02	48.07	303637
2023-08-28	48.10	48.12	48.06	48.12	257137
2023-08-29	48.11	48.26	48.10	48.24	238371
2023-08-30	48.28	48.30	48.23	48.25	101630
2023-08-31	48.29	48.32	48.26	48.31	142395
2023-09-01	48.24	48.24	48.12	48.13	122245
2023-09-05	48.11	48.11	48.04	48.05	118043
2023-09-06	48.05	48.06	47.96	47.99	454753
2023-09-07	48.00	48.10	48.00	48.10	243551
2023-09-08	48.12	48.14	48.06	48.06	375027
2023-09-11	48.07	48.07	48.07	48.07	3980
2023-09-12	48.07	48.08	48.03	48.03	236267
2023-09-13	48.04	48.10	48.04	48.08	352782
2023-09-14	48.14	48.14	48.08	48.08	243387
2023-09-15	48.08	48.09	48.04	48.07	368609
2023-09-18	48.07	48.08	48.06	48.08	210755
2023-09-19	48.06	48.06	48.02	48.03	323323
2023-09-20	48.10	48.11	47.99	48.00	203798
2023-09-21	47.97	47.99	47.95	47.96	121640
2023-09-22	48.00	48.05	47.99	48.05	581466
2023-09-25	48.02	48.05	47.99	48.00	218008
2023-09-26	48.03	48.03	47.95	47.97	255307
2023-09-27	48.01	48.02	47.86	47.90	485386
2023-09-28	47.92	48.01	47.90	48.01	222309
2023-09-29	48.07	48.07	47.98	48.00	253977
2023-10-02	47.81	47.83	47.77	47.79	457232
2023-10-03	47.78	47.80	47.65	47.67	482257
2023-10-04	47.72	47.79	47.68	47.78	157835
2023-10-05	47.85	47.86	47.80	47.83	216853
2023-10-06	47.74	47.80	47.72	47.80	553559
2023-10-09	47.90	47.99	47.90	47.98	111391
2023-10-10	47.95	48.00	47.93	47.99	271836
2023-10-11	47.98	47.98	47.92	47.96	288455
2023-10-12	47.95	47.95	47.87	47.89	150854
2023-10-13	47.98	47.98	47.90	47.93	318943
2023-10-16	47.91	47.92	47.87	47.88	473839
2023-10-17	47.78	47.78	47.70	47.73	288534
2023-10-18	47.74	47.74	47.66	47.66	354379
2023-10-19	47.70	47.73	47.65	47.68	337402
2023-10-20	47.74	47.80	47.72	47.80	297496
2023-10-23	47.78	47.88	47.76	47.87	372216
2023-10-24	47.88	47.90	47.84	47.87	360688
2023-10-25	47.87	47.87	47.80	47.83	497260
2023-10-26	47.88	47.92	47.86	47.91	425826
2023-10-27	47.95	47.96	47.91	47.94	376221
2023-10-30	47.91	47.93	47.87	47.89	740344
2023-10-31	47.89	47.91	47.88	47.89	568399
2023-11-01	47.79	47.96	47.79	47.94	390273
2023-11-02	48.04	48.04	47.99	48.00	315967
2023-11-03	48.16	48.20	48.10	48.12	365836
2023-11-06	48.07	48.09	48.02	48.03	276160
2023-11-07	48.05	48.13	48.05	48.11	243430
2023-11-08	48.10	48.13	48.08	48.10	243783
2023-11-09	48.11	48.13	48.00	48.01	474738
2023-11-10	48.09	48.09	48.03	48.07	268526
2023-11-13	48.03	48.08	48.01	48.07	221918
2023-11-14	48.29	48.34	48.27	48.32	263231
2023-11-15	48.27	48.27	48.22	48.24	164233
2023-11-16	48.33	48.36	48.32	48.36	465286
2023-11-17	48.39	48.39	48.33	48.35	261929
2023-11-20	48.37	48.40	48.33	48.39	528526
2023-11-21	48.41	48.45	48.40	48.43	1233183
2023-11-22	48.46	48.47	48.42	48.46	616036
2023-11-24	48.45	48.45	48.43	48.44	298195
2023-11-27	48.48	48.52	48.46	48.52	400801
2023-11-28	48.52	48.65	48.51	48.64	216391
2023-11-29	48.72	48.79	48.72	48.75	280439
2023-11-30	48.74	48.74	48.67	48.70	300737
2023-12-01	48.58	48.75	48.56	48.74	220524
2023-12-04	48.68	48.70	48.63	48.67	222702
2023-12-05	48.69	48.75	48.68	48.74	222084
2023-12-06	48.74	48.77	48.72	48.73	264896
2023-12-07	48.74	48.79	48.74	48.76	328561
2023-12-08	48.67	48.70	48.64	48.66	310997
2023-12-11	48.65	48.66	48.58	48.66	519409
2023-12-12	48.65	48.72	48.64	48.72	533350
2023-12-13	48.75	49.05	48.74	49.02	1158051
2023-12-14	48.98	49.04	48.95	48.96	636973
2023-12-15	48.97	48.97	48.91	48.93	635824
2023-12-18	48.95	48.97	48.92	48.93	500499
2023-12-19	48.94	48.97	48.92	48.95	2504681
2023-12-20	49.02	49.02	48.95	49.01	591642
2023-12-21	49.08	49.11	49.03	49.06	731840
2023-12-22	49.09	49.10	49.05	49.08	714206
2023-12-26	49.06	49.10	49.05	49.08	428899
2023-12-27	49.12	49.19	49.11	49.17	550667
2023-12-28	49.16	49.19	49.15	49.18	295799
2023-12-29	49.16	49.22	49.16	49.20	325171
2024-01-02	49.12	49.14	49.09	49.10	606347
2024-01-03	49.01	49.10	49.01	49.08	621393
2024-01-04	49.02	49.06	49.02	49.04	187894
2024-01-05	48.98	49.13	48.98	49.02	570835
2024-01-08	49.06	49.13	49.05	49.07	443898
2024-01-09	49.05	49.13	49.05	49.11	293567
2024-01-10	49.14	49.17	49.10	49.13	233034
2024-01-11	49.13	49.26	49.13	49.26	452976
2024-01-12	49.37	49.37	49.31	49.35	249067
2024-01-16	49.30	49.35	49.22	49.25	439212
2024-01-17	49.14	49.17	49.12	49.17	422193
2024-01-18	49.20	49.20	49.16	49.16	347946
2024-01-19	49.13	49.16	49.10	49.15	255237
2024-01-22	49.19	49.20	49.15	49.17	191253
2024-01-23	49.16	49.19	49.14	49.17	120408
2024-01-24	49.26	49.26	49.14	49.15	291405
2024-01-25	49.25	49.27	49.22	49.26	729554
2024-01-26	49.26	49.28	49.21	49.21	226140
2024-01-29	49.28	49.30	49.26	49.27	166092
2024-01-30	49.28	49.31	49.22	49.28	211775
2024-01-31	49.36	49.41	49.31	49.36	549138
2024-02-01	49.32	49.35	49.26	49.30	200583
2024-02-02	49.15	49.18	49.13	49.18	351337
2024-02-05	49.10	49.11	49.06	49.09	248411
2024-02-06	49.10	49.21	49.10	49.17	352758
2024-02-07	49.17	49.20	49.14	49.16	601588
2024-02-08	49.15	49.17	49.10	49.10	409324
2024-02-09	49.10	49.12	49.08	49.11	184328
2024-02-12	49.14	49.16	49.11	49.15	215293
2024-02-13	48.99	49.02	48.95	48.97	525394
2024-02-14	48.99	49.06	48.99	49.04	556229
2024-02-15	49.14	49.15	49.07	49.10	474075
2024-02-16	49.02	49.04	49.00	49.04	154934
2024-02-20	49.11	49.12	49.09	49.11	228881
2024-02-21	49.12	49.13	49.05	49.08	101304
2024-02-22	49.08	49.08	49.04	49.05	91506
2024-02-23	49.05	49.09	49.04	49.07	858601
2024-02-26	49.07	49.07	48.99	49.03	117170
2024-02-27	49.02	49.05	49.01	49.02	112243
2024-02-28	49.03	49.06	49.03	49.05	123162
2024-02-29	49.07	49.12	49.04	49.05	172789
2024-03-01	48.90	49.05	48.87	49.04	107931
2024-03-04	49.02	49.02	48.98	49.00	106697
2024-03-05	49.03	49.07	49.02	49.05	202725
2024-03-06	49.08	49.11	49.05	49.05	171513
2024-03-07	49.13	49.14	49.09	49.14	856401
2024-03-08	49.20	49.24	49.17	49.18	147991
2024-03-11	49.18	49.20	49.15	49.16	146104
2024-03-12	49.13	49.13	49.07	49.11	123905
2024-03-13	49.13	49.14	49.09	49.09	100013
2024-03-14	49.09	49.09	49.02	49.03	213587
2024-03-15	49.03	49.03	49.01	49.03	147801
2024-03-18	49.03	49.04	49.01	49.02	295061
2024-03-19	49.06	49.11	49.06	49.10	293147
2024-03-20	49.09	49.16	49.07	49.16	144268
2024-03-21	49.19	49.20	49.16	49.18	191667
2024-03-22	49.25	49.25	49.22	49.22	158927
2024-03-25	49.22	49.23	49.18	49.19	64087
2024-03-26	49.20	49.20	49.16	49.18	184838
2024-03-27	49.21	49.27	49.20	49.27	119593
2024-03-28	49.26	49.27	49.22	49.22	573213
2024-04-01	49.07	49.07	48.96	48.99	260753
2024-04-02	48.98	49.01	48.96	49.00	185691
2024-04-03	48.96	49.05	48.93	49.03	169931
2024-04-04	49.09	49.09	49.03	49.07	123692
2024-04-05	49.03	49.05	49.00	49.00	162677
2024-04-08	49.01	49.01	48.96	48.96	190978
2024-04-09	49.01	49.05	49.01	49.02	67868
2024-04-10	48.88	48.88	48.78	48.80	187637
2024-04-11	48.86	48.86	48.79	48.83	86873
2024-04-12	48.89	48.90	48.86	48.89	92776
2024-04-15	48.83	48.83	48.78	48.78	148920
2024-04-16	48.75	48.76	48.70	48.75	183160
2024-04-17	48.82	48.84	48.78	48.81	183379
2024-04-18	48.81	48.83	48.77	48.79	88578
2024-04-19	48.84	48.84	48.79	48.81	148606
2024-04-22	48.81	48.86	48.81	48.85	117002
2024-04-23	48.83	48.97	48.83	48.92	117962
2024-04-24	48.87	48.90	48.85	48.88	192561
2024-04-25	48.78	48.86	48.78	48.84	225063
2024-04-26	48.87	48.91	48.87	48.88	105331
2024-04-29	48.90	48.94	48.90	48.94	239050
2024-04-30	48.88	48.91	48.86	48.88	320372
2024-05-01	48.74	48.86	48.73	48.79	127543
2024-05-02	48.84	48.94	48.84	48.94	298377
2024-05-03	49.05	49.07	49.00	49.05	294442
2024-05-06	49.06	49.07	49.04	49.04	166197
2024-05-07	49.09	49.09	49.04	49.05	203341
2024-05-08	49.03	49.07	49.02	49.03	241025
2024-05-09	49.06	49.08	49.05	49.06	211874
2024-05-10	49.05	49.06	49.01	49.02	167521
2024-05-13	49.05	49.06	49.00	49.01	125051
2024-05-14	49.05	49.07	49.04	49.06	127601
2024-05-15	49.15	49.19	49.13	49.17	220850
2024-05-16	49.18	49.18	49.13	49.13	251548
2024-05-17	49.11	49.18	49.11	49.13	167235
2024-05-20	49.14	49.14	49.11	49.13	76010
2024-05-21	49.14	49.16	49.13	49.13	157637
2024-05-22	49.10	49.14	49.10	49.10	200534
2024-05-23	49.15	49.16	49.04	49.06	127104
2024-05-24	49.09	49.09	49.06	49.07	91651
2024-05-28	49.14	49.14	49.04	49.05	172530
2024-05-29	49.05	49.05	48.99	49.01	167805
2024-05-30	49.05	49.09	49.05	49.08	200106
2024-05-31	49.15	49.17	49.13	49.16	83869
2024-06-03	49.02	49.09	49.02	49.09	546872
2024-06-04	49.11	49.16	49.10	49.14	168336
2024-06-05	49.14	49.18	49.10	49.18	241018
2024-06-06	49.19	49.20	49.17	49.18	291351
2024-06-07	49.10	49.10	49.05	49.06	107475
2024-06-10	49.06	49.07	49.04	49.05	167037
2024-06-11	49.07	49.10	49.03	49.09	270695
2024-06-12	49.27	49.30	49.19	49.20	259096
2024-06-13	49.28	49.33	49.26	49.28	391590
2024-06-14	49.25	49.29	49.25	49.28	132764
2024-06-17	49.24	49.25	49.21	49.21	200896
2024-06-18	49.26	49.29	49.26	49.27	153774
2024-06-20	49.24	49.27	49.24	49.27	140946
2024-06-21	49.27	49.31	49.25	49.28	154285
2024-06-24	49.26	49.30	49.26	49.28	61901
2024-06-25	49.26	49.29	49.24	49.27	168587
2024-06-26	49.23	49.24	49.21	49.23	67338
2024-06-27	49.25	49.28	49.25	49.26	411016
2024-06-28	49.31	49.34	49.25	49.25	228671
2024-07-01	49.09	49.11	49.05	49.07	157012
2024-07-02	49.15	49.15	49.12	49.15	93360
2024-07-03	49.18	49.25	49.17	49.23	177899
2024-07-05	49.32	49.36	49.30	49.35	71796
2024-07-08	49.33	49.35	49.32	49.33	114441
2024-07-09	49.29	49.35	49.29	49.34	159949
2024-07-10	49.35	49.37	49.33	49.35	116626
2024-07-11	49.47	49.48	49.44	49.44	327791
2024-07-12	49.48	49.53	49.48	49.52	201511
2024-07-15	49.52	49.55	49.51	49.52	99109
2024-07-16	49.52	49.55	49.50	49.55	157196
2024-07-17	49.53	49.56	49.50	49.55	129572
2024-07-18	49.56	49.57	49.52	49.52	160756
2024-07-19	49.56	49.56	49.48	49.48	81876
2024-07-22	49.51	49.52	49.48	49.51	109180
2024-07-23	49.52	49.54	49.51	49.51	97628
2024-07-24	49.54	49.58	49.52	49.53	119860
2024-07-25	49.55	49.58	49.53	49.56	469167
2024-07-26	49.61	49.63	49.60	49.62	66754
2024-07-29	49.67	49.67	49.63	49.66	173944
2024-07-30	49.71	49.71	49.64	49.67	117840
2024-07-31	49.66	49.78	49.66	49.78	227314
2024-08-01	49.59	49.68	49.59	49.68	362045
2024-08-02	49.77	49.91	49.77	49.89	143978
2024-08-05	49.92	49.94	49.81	49.84	205734
2024-08-06	49.83	49.83	49.76	49.78	154288
2024-08-07	49.78	49.80	49.72	49.73	143326
2024-08-08	49.70	49.78	49.70	49.76	209466
2024-08-09	49.79	49.81	49.78	49.79	124620
2024-08-12	49.79	49.84	49.77	49.81	294148
2024-08-13	49.92	49.93	49.89	49.92	95942
2024-08-14	49.95	49.97	49.92	49.96	114801
2024-08-15	49.86	49.86	49.82	49.84	130400
2024-08-16	49.89	49.91	49.84	49.90	796940
2024-08-19	49.90	49.93	49.88	49.91	216065
2024-08-20	49.92	49.98	49.92	49.98	97293
2024-08-21	50.03	50.07	49.98	50.03	186898
2024-08-22	50.00	50.02	49.97	49.99	69701
2024-08-23	50.02	50.11	50.02	50.10	135581
2024-08-26	50.12	50.14	50.09	50.09	73128
2024-08-27	50.09	50.14	50.06	50.14	186355
2024-08-28	50.14	50.14	50.11	50.12	109067
2024-08-29	50.08	50.13	50.08	50.12	262024
2024-08-30	50.11	50.15	50.10	50.11	271113
2024-09-03	50.01	50.03	49.98	50.01	88695
2024-09-04	50.03	50.11	50.03	50.11	90956
2024-09-05	50.16	50.16	50.09	50.16	146894
2024-09-06	50.18	50.28	50.13	50.21	152817
2024-09-09	50.18	50.24	50.18	50.22	184267
2024-09-10	50.21	50.27	50.20	50.26	1109224
2024-09-11	50.21	50.30	50.21	50.25	106013
2024-09-12	50.25	50.27	50.21	50.26	152786
2024-09-13	50.32	50.35	50.30	50.32	140799
2024-09-16	50.36	50.38	50.33	50.36	123784
2024-09-17	50.35	50.36	50.33	50.35	92791
2024-09-18	50.33	50.44	50.30	50.34	219935
2024-09-19	50.34	50.39	50.34	50.38	80363
2024-09-20	50.36	50.44	50.35	50.44	118531
2024-09-23	50.41	50.45	50.39	50.43	260624
2024-09-24	50.38	50.45	50.38	50.44	1104288
2024-09-25	50.41	50.43	50.39	50.39	238560
2024-09-26	50.40	50.40	50.34	50.35	87215
2024-09-27	50.42	50.46	50.41	50.46	134875
2024-09-30	50.46	50.46	50.40	50.43	440703
2024-10-01	50.30	50.33	50.25	50.30	281878
2024-10-02	50.24	50.30	50.23	50.30	751144
2024-10-03	50.24	50.25	50.20	50.21	147328
2024-10-04	50.13	50.13	50.05	50.07	301951
2024-10-07	50.04	50.04	49.99	50.01	418000
2024-10-08	49.99	50.04	49.99	50.02	186280
2024-10-09	50.05	50.05	49.98	50.01	88706
2024-10-10	50.01	50.06	50.00	50.05	164009
2024-10-11	50.04	50.11	50.04	50.08	94844
2024-10-14	50.07	50.07	50.03	50.06	91138
2024-10-15	50.14	50.14	50.09	50.12	191498
2024-10-16	50.13	50.16	50.12	50.14	312925
2024-10-17	50.10	50.12	50.08	50.10	170545
2024-10-18	50.14	50.14	50.11	50.12	122038
2024-10-21	50.04	50.10	50.01	50.02	125616
2024-10-22	50.05	50.05	49.99	50.04	551243
2024-10-23	50.01	50.01	49.95	49.96	119993
2024-10-24	50.02	50.04	49.96	50.00	128936
2024-10-25	50.08	50.08	49.97	50.00	183421
2024-10-28	50.03	50.03	49.95	49.98	319218
2024-10-29	49.93	50.01	49.92	50.00	269718
2024-10-30	49.98	50.03	49.94	49.94	76286
2024-10-31	49.93	49.95	49.88	49.93	104476
2024-11-01	49.82	49.84	49.72	49.73	136449
2024-11-04	49.85	49.85	49.78	49.81	177192
2024-11-05	49.83	49.83	49.75	49.83	491253
2024-11-06	49.78	49.81	49.72	49.76	1266959
2024-11-07	49.81	49.92	49.81	49.91	120626
2024-11-08	49.91	49.95	49.87	49.90	271671
2024-11-11	49.90	49.90	49.85	49.87	292372
2024-11-12	49.84	49.84	49.77	49.80	223926
2024-11-13	49.88	49.88	49.80	49.82	194035
2024-11-14	49.79	49.84	49.73	49.76	996290
2024-11-15	49.77	49.85	49.71	49.80	115409
2024-11-18	49.85	49.85	49.78	49.82	239358
2024-11-19	49.85	49.89	49.81	49.82	129657
2024-11-20	49.87	49.87	49.80	49.84	238901
2024-11-21	49.88	49.88	49.80	49.80	174336
2024-11-22	49.80	49.83	49.78	49.78	172642
2024-11-25	49.87	49.95	49.87	49.94	192534
2024-11-26	49.89	50.03	49.87	49.90	234216
2024-11-27	49.97	50.00	49.94	49.97	203629
2024-11-29	50.03	50.07	50.03	50.05	136107
2024-12-02	49.59	50.00	49.59	49.90	226577
2024-12-03	49.90	49.95	49.90	49.91	309650
2024-12-04	49.86	49.97	49.86	49.95	307780
2024-12-05	49.95	49.95	49.91	49.94	243974
2024-12-06	50.05	50.05	50.00	50.03	171911
2024-12-09	50.00	50.02	49.92	49.96	239819
2024-12-10	50.00	50.01	49.96	49.99	255882
2024-12-11	50.01	50.06	49.98	49.98	223357
2024-12-12	49.99	50.00	49.94	49.95	179180
2024-12-13	49.96	49.96	49.90	49.92	125223
2024-12-16	49.93	49.94	49.90	49.93	120957
2024-12-17	49.94	49.94	49.90	49.91	217345
2024-12-18	49.79	49.79	49.53	49.58	235257
2024-12-19	49.60	49.62	49.55	49.58	214097
2024-12-20	49.69	49.69	49.60	49.62	266041
2024-12-23	49.66	49.66	49.60	49.63	269208
2024-12-24	49.64	49.67	49.62	49.67	162941
2024-12-26	49.64	49.67	49.61	49.67	97130
2024-12-27	49.71	49.71	49.66	49.67	168857
2024-12-30	49.66	49.74	49.66	49.71	221960
2024-12-31	49.73	49.78	49.71	49.74	195194
2025-01-02	49.80	49.80	49.73	49.76	180785
2025-01-03	49.71	49.79	49.71	49.73	172008
2025-01-06	49.73	49.76	49.72	49.74	457522
2025-01-07	49.72	49.75	49.69	49.73	160963
2025-01-08	49.70	49.75	49.69	49.73	166650
2025-01-10	49.70	49.70	49.62	49.63	203839
2025-01-13	49.61	49.65	49.59	49.60	332988
2025-01-14	49.62	49.66	49.62	49.65	154313
2025-01-15	49.77	49.80	49.72	49.78	198624
2025-01-16	49.78	49.87	49.77	49.84	151396
2025-01-17	49.86	49.86	49.82	49.82	680257
2025-01-21	49.72	49.90	49.70	49.87	183845
2025-01-22	49.90	49.90	49.82	49.85	170764
2025-01-23	49.79	49.87	49.79	49.87	214968
2025-01-24	49.88	49.93	49.87	49.91	356099
2025-01-27	49.95	49.99	49.94	49.99	210183
2025-01-28	49.98	50.00	49.96	50.00	157872
2025-01-29	50.00	50.01	49.94	49.97	149259
2025-01-30	49.97	50.03	49.97	50.01	116535
2025-01-31	50.05	50.05	49.98	50.02	237921
2025-02-03	49.87	49.87	49.78	49.80	280679
2025-02-04	49.78	49.87	49.78	49.87	238633
2025-02-05	49.86	49.95	49.86	49.92	519930
2025-02-06	49.92	49.92	49.88	49.89	129586
2025-02-07	49.88	49.88	49.82	49.84	161171
2025-02-10	49.84	49.88	49.84	49.86	144938
2025-02-11	49.85	49.86	49.83	49.86	539389
2025-02-12	49.81	49.81	49.75	49.78	166150
2025-02-13	49.81	49.88	49.81	49.86	299040
2025-02-14	49.98	49.98	49.94	49.94	76311
2025-02-18	49.97	49.97	49.92	49.93	177294
2025-02-19	49.91	49.96	49.91	49.96	101522
2025-02-20	49.94	49.98	49.94	49.98	87214
2025-02-21	50.00	50.05	49.99	50.04	130980
2025-02-24	50.01	50.09	50.01	50.08	138461
2025-02-25	50.10	50.15	50.10	50.14	223555
2025-02-26	50.12	50.17	50.12	50.16	165718
2025-02-27	50.14	50.16	50.12	50.16	371759
2025-02-28	50.20	50.24	50.18	50.24	210639
2025-03-03	50.02	50.11	50.02	50.10	222482
2025-03-04	50.16	50.18	50.06	50.10	1090850
2025-03-05	50.18	50.18	50.07	50.07	221870
2025-03-06	50.08	50.11	50.05	50.07	156745
2025-03-07	50.11	50.17	50.03	50.06	185895
2025-03-10	50.15	50.15	50.09	50.12	121149
2025-03-11	50.16	50.16	50.05	50.05	178160
2025-03-12	50.02	50.04	49.99	50.00	201456
2025-03-13	49.95	50.05	49.95	50.03	350389
2025-03-14	50.07	50.07	50.02	50.02	165304
2025-03-17	50.02	50.07	50.00	50.02	1357749
2025-03-18	50.02	50.09	50.02	50.07	143366
2025-03-19	50.09	50.18	50.05	50.17	306788
2025-03-20	50.20	50.23	50.16	50.17	230867
2025-03-21	50.18	50.23	50.17	50.18	1210195
2025-03-24	50.21	50.21	50.13	50.15	171705
2025-03-25	50.13	50.21	50.13	50.18	106953
2025-03-26	50.19	50.19	50.14	50.14	131374
2025-03-27	50.13	50.18	50.13	50.16	129537
2025-03-28	50.25	50.27	50.20	50.26	94800
2025-03-31	50.26	50.30	50.24	50.28	150565
2025-04-01	50.10	50.16	50.09	50.14	176788
2025-04-02	50.14	50.16	50.11	50.14	192021
2025-04-03	50.26	50.29	50.23	50.25	274399
2025-04-04	50.29	50.36	50.12	50.18	344031
2025-04-07	50.18	50.18	49.77	49.83	581176
2025-04-08	49.93	50.00	49.77	49.80	1404757
2025-04-09	49.87	50.13	49.63	50.12	598060
2025-04-10	49.86	49.99	49.80	49.87	275078
2025-04-11	49.84	49.84	49.61	49.79	448817
2025-04-14	49.84	49.95	49.84	49.91	254759
2025-04-15	49.91	50.02	49.91	49.97	144978
2025-04-16	50.00	50.06	49.98	50.05	310845
2025-04-17	50.08	50.12	50.08	50.10	172368
2025-04-21	50.08	50.14	50.04	50.04	241745
2025-04-22	50.06	50.12	50.04	50.05	145289
2025-04-23	50.14	50.19	49.97	50.00	223677
2025-04-24	50.12	50.21	50.12	50.20	128740
2025-04-25	50.26	50.29	50.22	50.29	269274
2025-04-28	50.32	50.37	50.29	50.37	122054
2025-04-29	50.34	50.40	50.34	50.40	114292
2025-04-30	50.37	50.42	50.36	50.41	179956
2025-05-01	50.32	50.32	50.14	50.16	446848
2025-05-02	50.16	50.16	50.08	50.10	151101
2025-05-05	50.08	50.14	50.07	50.14	145059
2025-05-06	50.16	50.18	50.10	50.18	124855
2025-05-07	50.21	50.21	50.15	50.18	193298
2025-05-08	50.21	50.21	50.09	50.09	150355
2025-05-09	50.18	50.18	50.11	50.12	127411
2025-05-12	50.04	50.11	50.03	50.08	210522
2025-05-13	50.14	50.14	50.10	50.11	116801
2025-05-14	50.14	50.14	50.04	50.04	190320
2025-05-15	50.15	50.19	50.09	50.19	138527
2025-05-16	50.20	50.23	50.18	50.20	201616
2025-05-19	50.11	50.24	50.11	50.24	106581
2025-05-20	50.18	50.25	50.18	50.23	126928
2025-05-21	50.16	50.20	50.12	50.13	229056
2025-05-22	50.11	50.21	50.11	50.19	101422
2025-05-23	50.25	50.26	50.18	50.22	184458
2025-05-27	50.23	50.29	50.23	50.27	118193
2025-05-28	50.23	50.26	50.22	50.24	103775

Explore More About SLQD

Coins representing dividend payouts and trends

SLQD Dividend History

Discover iShares 0-5 Year's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

SLQD Stock Split History

Discover iShares 0-5 Year's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

SLQD Historical Prices

Explore iShares 0-5 Year's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics